Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jan 31, 2011 | 10.57 | 10.65 | 10.47 | 10.62 | 15,533,789 | +0.07(+0.66%) |
Jan 28, 2011 | 10.80 | 10.87 | 10.51 | 10.55 | 30,411,344 | -0.24(-2.22%) |
Jan 27, 2011 | 10.60 | 10.85 | 10.48 | 10.79 | 29,585,690 | +0.26(+2.47%) |
Jan 26, 2011 | 10.52 | 10.79 | 10.30 | 10.53 | 63,938,664 | -0.87(-7.63%) |
Jan 25, 2011 | 11.21 | 11.43 | 11.15 | 11.40 | 11,145,948 | +0.20(+1.79%) |
Jan 24, 2011 | 11.18 | 11.30 | 11.09 | 11.20 | 8,118,047 | +0.06(+0.54%) |
Jan 21, 2011 | 11.27 | 11.30 | 10.97 | 11.14 | 11,997,128 | -0.01(-0.09%) |
Jan 20, 2011 | 11.49 | 11.51 | 11.14 | 11.15 | 12,712,124 | -0.39(-3.38%) |
Jan 19, 2011 | 11.70 | 11.73 | 11.50 | 11.54 | 6,942,842 | -0.15(-1.28%) |
Jan 18, 2011 | 11.64 | 11.71 | 11.52 | 11.69 | 6,511,752 | +0.07(+0.60%) |
Jan 14, 2011 | 11.32 | 11.64 | 11.26 | 11.62 | 8,546,146 | +0.30(+2.65%) |
Jan 13, 2011 | 11.55 | 11.55 | 11.27 | 11.32 | 9,124,115 | -0.21(-1.82%) |
Jan 12, 2011 | 11.56 | 11.56 | 11.45 | 11.53 | 6,739,211 | +0.05(+0.44%) |
Jan 11, 2011 | 11.45 | 11.56 | 11.42 | 11.48 | 9,977,990 | +0.07(+0.61%) |
Jan 10, 2011 | 11.25 | 11.47 | 11.22 | 11.41 | 7,222,971 | +0.11(+0.97%) |
Jan 07, 2011 | 11.46 | 11.52 | 11.30 | 11.30 | 8,772,689 | -0.16(-1.40%) |
Jan 06, 2011 | 11.49 | 11.54 | 11.37 | 11.46 | 7,129,809 | +0.00(+0.00%) |
Jan 05, 2011 | 11.37 | 11.51 | 11.33 | 11.46 | 6,724,672 | +0.06(+0.53%) |
Jan 04, 2011 | 11.79 | 11.79 | 11.39 | 11.40 | 12,841,068 | -0.31(-2.65%) |
Jan 03, 2011 | 11.62 | 11.77 | 11.54 | 11.71 | 10,433,943 | +0.19(+1.65%) |
Dec 31, 2010 | 11.46 | 11.60 | 11.44 | 11.52 | 4,986,292 | +0.04(+0.35%) |
Dec 30, 2010 | 11.59 | 11.62 | 11.47 | 11.48 | 6,065,799 | -0.14(-1.20%) |
Dec 29, 2010 | 11.56 | 11.74 | 11.52 | 11.62 | 6,027,393 | +0.04(+0.35%) |
Dec 28, 2010 | 11.66 | 11.67 | 11.46 | 11.58 | 7,398,220 | -0.05(-0.43%) |
Dec 27, 2010 | 11.63 | 11.68 | 11.58 | 11.63 | 4,908,511 | -0.06(-0.51%) |
Dec 23, 2010 | 11.74 | 11.78 | 11.63 | 11.69 | 3,497,198 | -0.07(-0.60%) |
Dec 22, 2010 | 11.88 | 11.89 | 11.69 | 11.76 | 9,145,880 | -0.13(-1.09%) |
Dec 21, 2010 | 11.86 | 11.92 | 11.79 | 11.89 | 6,138,842 | +0.09(+0.76%) |
Dec 20, 2010 | 11.75 | 11.86 | 11.71 | 11.80 | 8,553,089 | +0.05(+0.43%) |
Dec 17, 2010 | 11.80 | 11.86 | 11.69 | 11.75 | 9,917,959 | -0.06(-0.51%) |
Dec 16, 2010 | 11.61 | 11.85 | 11.58 | 11.81 | 8,078,520 | +0.21(+1.81%) |
Dec 15, 2010 | 11.84 | 11.88 | 11.59 | 11.60 | 11,022,573 | -0.30(-2.52%) |
Dec 14, 2010 | 11.91 | 11.97 | 11.83 | 11.90 | 8,332,563 | -0.02(-0.17%) |
Dec 13, 2010 | 12.05 | 12.08 | 11.92 | 11.92 | 6,389,635 | -0.08(-0.67%) |
Dec 10, 2010 | 12.02 | 12.06 | 11.93 | 12.00 | 7,325,027 | -0.01(-0.08%) |
Dec 09, 2010 | 11.97 | 12.05 | 11.90 | 12.01 | 12,303,162 | +0.09(+0.76%) |
Dec 08, 2010 | 11.87 | 11.93 | 11.73 | 11.92 | 8,195,196 | +0.06(+0.51%) |
Dec 07, 2010 | 11.93 | 11.97 | 11.83 | 11.86 | 6,262,194 | +0.06(+0.51%) |
Dec 06, 2010 | 11.80 | 11.86 | 11.72 | 11.80 | 4,975,538 | -0.03(-0.25%) |
Dec 03, 2010 | 11.74 | 11.90 | 11.71 | 11.83 | 6,550,968 | +0.06(+0.51%) |
Dec 02, 2010 | 11.73 | 11.86 | 11.67 | 11.77 | 16,227,887 | +0.01(+0.09%) |
Dec 01, 2010 | 11.63 | 11.90 | 11.57 | 11.76 | 13,229,376 | +0.30(+2.62%) |
Nov 30, 2010 | 11.49 | 11.59 | 11.40 | 11.46 | 8,475,666 | -0.14(-1.21%) |
Nov 29, 2010 | 11.65 | 11.68 | 11.39 | 11.60 | 9,961,378 | -0.16(-1.36%) |
Nov 26, 2010 | 11.73 | 11.80 | 11.64 | 11.76 | 2,473,813 | -0.04(-0.33%) |
Nov 24, 2010 | 11.63 | 11.80 | 11.80 | 11.80 | 5,376,091 | +0.30(+2.60%) |
Nov 23, 2010 | 11.55 | 11.60 | 11.33 | 11.50 | 9,733,699 | -0.22(-1.88%) |
Nov 22, 2010 | 11.59 | 11.75 | 11.50 | 11.72 | 6,568,469 | +0.04(+0.34%) |
Nov 19, 2010 | 11.59 | 11.74 | 11.46 | 11.68 | 9,281,956 | +0.07(+0.60%) |
Nov 18, 2010 | 11.29 | 11.65 | 11.29 | 11.61 | 15,766,286 | +0.47(+4.22%) |
Nov 17, 2010 | 11.01 | 11.19 | 10.95 | 11.14 | 11,239,107 | +0.11(+1.00%) |
Nov 16, 2010 | 11.20 | 11.25 | 10.95 | 11.03 | 11,771,483 | -0.28(-2.48%) |
Nov 15, 2010 | 11.30 | 11.48 | 11.24 | 11.31 | 11,425,294 | +0.02(+0.18%) |
Nov 12, 2010 | 11.34 | 11.44 | 11.13 | 11.29 | 16,438,159 | -0.15(-1.31%) |
Nov 11, 2010 | 11.53 | 11.54 | 11.10 | 11.44 | 19,616,424 | -0.13(-1.12%) |
Nov 10, 2010 | 11.76 | 11.80 | 11.46 | 11.57 | 13,021,681 | -0.20(-1.70%) |
Nov 09, 2010 | 11.77 | 11.95 | 11.70 | 11.77 | 10,303,300 | -0.01(-0.08%) |
Nov 08, 2010 | 11.80 | 11.88 | 11.66 | 11.78 | 11,687,126 | -0.12(-1.01%) |
Nov 05, 2010 | 11.90 | 11.95 | 11.82 | 11.90 | 6,123,654 | -0.03(-0.25%) |
Nov 04, 2010 | 11.86 | 11.96 | 11.82 | 11.93 | 9,945,319 | +0.23(+1.97%) |
Nov 03, 2010 | 11.72 | 11.80 | 11.52 | 11.70 | 11,274,729 | -0.02(-0.17%) |
Nov 02, 2010 | 11.74 | 11.85 | 11.68 | 11.72 | 5,919,678 | +0.11(+0.95%) |