Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jan 31, 2011 | 13.62 | 13.73 | 13.59 | 13.69 | 6,417,395 | +0.17(+1.22%) |
Jan 28, 2011 | 13.77 | 13.80 | 13.49 | 13.53 | 6,861,560 | -0.25(-1.84%) |
Jan 27, 2011 | 13.76 | 13.80 | 13.69 | 13.78 | 9,976,997 | -0.04(-0.28%) |
Jan 26, 2011 | 13.76 | 13.86 | 13.72 | 13.82 | 10,893,221 | +0.10(+0.76%) |
Jan 25, 2011 | 13.64 | 13.72 | 13.56 | 13.72 | 8,111,373 | -0.07(-0.48%) |
Jan 24, 2011 | 13.63 | 13.84 | 13.62 | 13.78 | 2,611,190 | +0.21(+1.58%) |
Jan 21, 2011 | 13.63 | 13.64 | 13.53 | 13.57 | 3,941,827 | -0.01(-0.08%) |
Jan 20, 2011 | 13.56 | 13.61 | 13.43 | 13.58 | 6,357,625 | -0.23(-1.67%) |
Jan 19, 2011 | 13.95 | 13.97 | 13.75 | 13.81 | 3,361,824 | -0.01(-0.08%) |
Jan 18, 2011 | 13.78 | 13.83 | 13.74 | 13.82 | 4,485,918 | +0.12(+0.84%) |
Jan 14, 2011 | 13.62 | 13.73 | 13.61 | 13.70 | 4,887,183 | +0.01(+0.04%) |
Jan 13, 2011 | 13.76 | 13.83 | 13.66 | 13.70 | 7,028,851 | +0.09(+0.69%) |
Jan 12, 2011 | 13.57 | 13.64 | 13.50 | 13.61 | 9,560,295 | +0.17(+1.23%) |
Jan 11, 2011 | 13.41 | 13.47 | 13.36 | 13.44 | 7,546,106 | -0.02(-0.16%) |
Jan 10, 2011 | 13.38 | 13.49 | 13.31 | 13.46 | 7,010,030 | +0.02(+0.12%) |
Jan 07, 2011 | 13.49 | 13.52 | 13.31 | 13.45 | 8,524,341 | -0.05(-0.37%) |
Jan 06, 2011 | 13.60 | 13.62 | 13.43 | 13.50 | 8,008,067 | -0.14(-1.01%) |
Jan 05, 2011 | 13.51 | 13.65 | 13.49 | 13.63 | 5,182,347 | -0.09(-0.68%) |
Jan 04, 2011 | 13.80 | 13.81 | 13.60 | 13.73 | 7,764,291 | -0.36(-2.58%) |
Jan 03, 2011 | 14.07 | 14.17 | 14.02 | 14.09 | 3,980,024 | +0.08(+0.59%) |
Dec 31, 2010 | 13.89 | 14.03 | 13.87 | 14.01 | 1,990,927 | +0.01(+0.08%) |
Dec 30, 2010 | 14.00 | 14.02 | 13.91 | 14.00 | 1,782,929 | -0.01(-0.04%) |
Dec 29, 2010 | 14.00 | 14.04 | 13.97 | 14.00 | 2,201,049 | +0.10(+0.75%) |
Dec 28, 2010 | 14.03 | 14.03 | 13.88 | 13.90 | 2,511,280 | +0.04(+0.28%) |
Dec 27, 2010 | 13.84 | 13.86 | 13.73 | 13.86 | 3,213,765 | -0.02(-0.12%) |
Dec 23, 2010 | 13.86 | 13.92 | 13.84 | 13.88 | 3,322,331 | +0.06(+0.44%) |
Dec 22, 2010 | 13.76 | 13.83 | 13.75 | 13.81 | 3,775,936 | +0.08(+0.60%) |
Dec 21, 2010 | 13.73 | 13.77 | 13.71 | 13.73 | 3,441,631 | +0.15(+1.12%) |
Dec 20, 2010 | 13.60 | 13.63 | 13.51 | 13.58 | 2,314,336 | +0.00(+0.00%) |
Dec 17, 2010 | 13.54 | 13.58 | 13.47 | 13.58 | 3,088,084 | -0.06(-0.47%) |
Dec 16, 2010 | 13.60 | 13.65 | 13.51 | 13.64 | 4,190,955 | +0.14(+1.07%) |
Dec 15, 2010 | 13.65 | 13.71 | 13.48 | 13.50 | 9,759,906 | -0.26(-1.87%) |
Dec 14, 2010 | 13.75 | 13.87 | 13.72 | 13.76 | 9,632,596 | +0.06(+0.47%) |
Dec 13, 2010 | 13.69 | 13.78 | 13.65 | 13.69 | 3,770,060 | +0.16(+1.19%) |
Dec 10, 2010 | 13.53 | 13.55 | 13.47 | 13.53 | 2,805,037 | +0.10(+0.76%) |
Dec 09, 2010 | 13.49 | 13.50 | 13.36 | 13.43 | 4,729,110 | +0.12(+0.93%) |
Dec 08, 2010 | 13.36 | 13.37 | 13.17 | 13.31 | 8,383,999 | -0.09(-0.64%) |
Dec 07, 2010 | 13.63 | 13.65 | 13.39 | 13.39 | 5,621,965 | +0.02(+0.16%) |
Dec 06, 2010 | 13.36 | 13.42 | 13.32 | 13.37 | 4,396,395 | -0.08(-0.60%) |
Dec 03, 2010 | 13.32 | 13.49 | 13.32 | 13.45 | 5,753,769 | +0.17(+1.25%) |
Dec 02, 2010 | 13.08 | 13.34 | 13.06 | 13.28 | 6,517,899 | +0.31(+2.36%) |
Dec 01, 2010 | 12.85 | 13.00 | 12.82 | 12.98 | 8,723,369 | +0.35(+2.76%) |
Nov 30, 2010 | 12.59 | 12.74 | 12.58 | 12.63 | 14,489,428 | -0.21(-1.67%) |
Nov 29, 2010 | 12.70 | 12.85 | 12.60 | 12.84 | 13,260,054 | +0.14(+1.14%) |
Nov 26, 2010 | 12.72 | 12.80 | 12.69 | 12.70 | 6,932,080 | -0.36(-2.76%) |
Nov 24, 2010 | 12.98 | 13.06 | 13.06 | 13.06 | 6,149,249 | +0.33(+2.57%) |
Nov 23, 2010 | 12.83 | 12.88 | 12.68 | 12.73 | 15,953,112 | -0.47(-3.58%) |
Nov 22, 2010 | 13.17 | 13.22 | 13.00 | 13.20 | 4,525,154 | -0.02(-0.12%) |
Nov 19, 2010 | 13.14 | 13.22 | 13.07 | 13.22 | 5,133,215 | -0.11(-0.81%) |
Nov 18, 2010 | 13.28 | 13.39 | 13.26 | 13.33 | 6,693,562 | +0.27(+2.06%) |
Nov 17, 2010 | 13.05 | 13.13 | 13.00 | 13.06 | 6,898,246 | +0.00(+0.00%) |
Nov 16, 2010 | 13.27 | 13.27 | 12.97 | 13.06 | 10,759,367 | -0.37(-2.72%) |
Nov 15, 2010 | 13.43 | 13.49 | 13.31 | 13.42 | 6,847,054 | +0.11(+0.85%) |
Nov 12, 2010 | 13.48 | 13.52 | 13.21 | 13.31 | 6,141,881 | -0.26(-1.94%) |
Nov 11, 2010 | 13.61 | 13.61 | 13.50 | 13.57 | 10,430,512 | -0.16(-1.13%) |
Nov 10, 2010 | 13.64 | 13.74 | 13.49 | 13.73 | 7,690,322 | +0.06(+0.43%) |
Nov 09, 2010 | 13.97 | 13.99 | 13.64 | 13.67 | 12,650,147 | -0.30(-2.15%) |
Nov 08, 2010 | 13.89 | 14.01 | 13.86 | 13.97 | 5,382,100 | -0.13(-0.95%) |
Nov 05, 2010 | 14.07 | 14.15 | 14.04 | 14.11 | 8,728,830 | +0.02(+0.11%) |
Nov 04, 2010 | 13.98 | 14.10 | 13.94 | 14.09 | 9,757,424 | +0.46(+3.35%) |
Nov 03, 2010 | 13.54 | 13.65 | 13.36 | 13.63 | 7,789,318 | +0.11(+0.83%) |
Nov 02, 2010 | 13.55 | 13.58 | 13.50 | 13.52 | 6,671,708 | +0.29(+2.19%) |