Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jan 31, 2011 | 14.35 | 14.41 | 14.21 | 14.30 | 5,458,111 | -0.06(-0.40%) |
Jan 28, 2011 | 14.71 | 14.74 | 14.32 | 14.36 | 4,239,225 | -0.34(-2.28%) |
Jan 27, 2011 | 14.60 | 14.79 | 14.52 | 14.69 | 6,264,137 | +0.10(+0.71%) |
Jan 26, 2011 | 14.55 | 14.62 | 14.38 | 14.59 | 4,810,180 | +0.10(+0.70%) |
Jan 25, 2011 | 14.33 | 14.50 | 14.18 | 14.49 | 4,405,772 | +0.12(+0.81%) |
Jan 24, 2011 | 14.25 | 14.39 | 14.23 | 14.37 | 3,164,874 | +0.13(+0.94%) |
Jan 21, 2011 | 14.29 | 14.35 | 14.18 | 14.24 | 3,889,591 | -0.03(-0.22%) |
Jan 20, 2011 | 14.16 | 14.42 | 14.15 | 14.27 | 5,420,416 | +0.07(+0.49%) |
Jan 19, 2011 | 13.96 | 14.26 | 13.94 | 14.20 | 5,133,904 | +0.21(+1.50%) |
Jan 18, 2011 | 14.01 | 14.13 | 13.90 | 13.99 | 4,128,756 | -0.02(-0.11%) |
Jan 14, 2011 | 13.95 | 14.02 | 13.90 | 14.00 | 3,943,699 | +0.01(+0.08%) |
Jan 13, 2011 | 14.02 | 14.07 | 13.95 | 13.99 | 3,050,110 | -0.06(-0.42%) |
Jan 12, 2011 | 14.22 | 14.31 | 14.03 | 14.05 | 4,859,961 | -0.09(-0.65%) |
Jan 11, 2011 | 14.13 | 14.16 | 13.99 | 14.15 | 4,615,813 | +0.05(+0.34%) |
Jan 10, 2011 | 13.93 | 14.15 | 13.83 | 14.10 | 8,116,137 | +0.07(+0.50%) |
Jan 07, 2011 | 14.06 | 14.19 | 13.87 | 14.03 | 7,853,884 | +0.04(+0.28%) |
Jan 06, 2011 | 13.98 | 14.20 | 13.90 | 13.99 | 14,580,951 | +0.25(+1.79%) |
Jan 05, 2011 | 13.58 | 13.74 | 13.19 | 13.74 | 8,497,585 | +0.10(+0.72%) |
Jan 04, 2011 | 14.04 | 14.04 | 13.63 | 13.64 | 7,402,394 | -0.37(-2.63%) |
Jan 03, 2011 | 14.04 | 14.20 | 13.98 | 14.01 | 4,933,036 | +0.14(+1.00%) |
Dec 31, 2010 | 13.97 | 14.02 | 13.86 | 13.87 | 2,565,953 | -0.13(-0.94%) |
Dec 30, 2010 | 13.91 | 14.03 | 13.85 | 14.00 | 3,078,874 | +0.07(+0.53%) |
Dec 29, 2010 | 13.89 | 14.03 | 13.89 | 13.93 | 2,657,246 | +0.05(+0.36%) |
Dec 28, 2010 | 13.88 | 13.97 | 13.84 | 13.88 | 1,983,737 | +0.02(+0.16%) |
Dec 27, 2010 | 13.87 | 13.90 | 13.72 | 13.86 | 1,688,412 | -0.04(-0.28%) |
Dec 23, 2010 | 13.86 | 13.94 | 13.78 | 13.90 | 3,315,522 | +0.00(+0.00%) |
Dec 22, 2010 | 13.84 | 13.92 | 13.77 | 13.90 | 2,994,826 | +0.05(+0.40%) |
Dec 21, 2010 | 13.78 | 13.91 | 13.69 | 13.84 | 2,923,944 | +0.08(+0.56%) |
Dec 20, 2010 | 13.92 | 13.96 | 13.70 | 13.77 | 4,075,332 | -0.04(-0.32%) |
Dec 17, 2010 | 13.96 | 14.02 | 13.81 | 13.81 | 6,757,435 | -0.23(-1.64%) |
Dec 16, 2010 | 13.69 | 14.07 | 13.67 | 14.04 | 6,087,619 | +0.37(+2.70%) |
Dec 15, 2010 | 13.82 | 13.88 | 13.57 | 13.67 | 10,321,907 | -0.18(-1.28%) |
Dec 14, 2010 | 13.89 | 13.97 | 13.81 | 13.85 | 6,134,205 | -0.04(-0.25%) |
Dec 13, 2010 | 14.30 | 14.31 | 13.87 | 13.88 | 6,163,502 | -0.40(-2.79%) |
Dec 10, 2010 | 14.39 | 14.41 | 14.11 | 14.28 | 5,918,962 | -0.10(-0.69%) |
Dec 09, 2010 | 14.15 | 14.40 | 14.10 | 14.38 | 6,342,751 | +0.27(+1.91%) |
Dec 08, 2010 | 14.40 | 14.40 | 14.03 | 14.11 | 7,194,391 | -0.12(-0.82%) |
Dec 07, 2010 | 14.31 | 14.39 | 14.18 | 14.23 | 4,824,354 | +0.03(+0.20%) |
Dec 06, 2010 | 14.30 | 14.34 | 14.16 | 14.20 | 4,332,519 | -0.09(-0.60%) |
Dec 03, 2010 | 14.35 | 14.38 | 14.21 | 14.29 | 5,850,232 | -0.07(-0.47%) |
Dec 02, 2010 | 14.34 | 14.43 | 14.16 | 14.35 | 8,352,019 | +0.00(+0.02%) |
Dec 01, 2010 | 14.33 | 14.57 | 14.26 | 14.35 | 8,232,236 | +0.16(+1.09%) |
Nov 30, 2010 | 13.94 | 14.29 | 13.89 | 14.20 | 6,194,270 | +0.14(+1.01%) |
Nov 29, 2010 | 14.24 | 14.30 | 13.90 | 14.05 | 5,787,361 | -0.32(-2.19%) |
Nov 26, 2010 | 14.26 | 14.37 | 14.23 | 14.37 | 1,593,328 | +0.02(+0.14%) |
Nov 24, 2010 | 14.08 | 14.35 | 14.35 | 14.35 | 4,407,188 | +0.32(+2.28%) |
Nov 23, 2010 | 14.04 | 14.24 | 13.96 | 14.03 | 6,977,102 | -0.15(-1.08%) |
Nov 22, 2010 | 13.95 | 14.22 | 13.80 | 14.18 | 6,877,894 | +0.17(+1.20%) |
Nov 19, 2010 | 13.85 | 14.02 | 13.76 | 14.01 | 6,681,197 | +0.13(+0.95%) |
Nov 18, 2010 | 14.09 | 14.23 | 13.58 | 13.88 | 18,663,986 | -0.43(-2.98%) |
Nov 17, 2010 | 13.94 | 14.38 | 13.89 | 14.31 | 10,471,963 | +0.40(+2.88%) |
Nov 16, 2010 | 13.86 | 14.12 | 13.75 | 13.91 | 6,888,260 | -0.01(-0.09%) |
Nov 15, 2010 | 14.08 | 14.11 | 13.91 | 13.92 | 4,370,954 | -0.06(-0.41%) |
Nov 12, 2010 | 14.05 | 14.16 | 13.93 | 13.98 | 4,893,703 | -0.15(-1.07%) |
Nov 11, 2010 | 13.93 | 14.18 | 13.84 | 14.13 | 5,360,452 | +0.11(+0.75%) |
Nov 10, 2010 | 13.78 | 14.03 | 13.78 | 14.03 | 6,824,700 | +0.26(+1.92%) |
Nov 09, 2010 | 14.03 | 14.03 | 13.70 | 13.76 | 5,732,371 | -0.21(-1.49%) |
Nov 08, 2010 | 13.98 | 14.02 | 13.75 | 13.97 | 7,650,836 | -0.09(-0.64%) |
Nov 05, 2010 | 13.89 | 14.09 | 13.85 | 14.06 | 6,485,861 | +0.14(+0.97%) |
Nov 04, 2010 | 13.44 | 14.05 | 13.44 | 13.92 | 12,978,355 | +0.69(+5.19%) |
Nov 03, 2010 | 13.30 | 13.37 | 13.10 | 13.24 | 11,268,712 | -0.11(-0.82%) |
Nov 02, 2010 | 13.15 | 13.35 | 13.10 | 13.34 | 9,765,885 | +0.31(+2.35%) |