Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jan 31, 2011 | 13.49 | 13.69 | 13.40 | 13.68 | 5,310,853 | +0.21(+1.56%) |
Jan 28, 2011 | 13.66 | 13.68 | 13.43 | 13.47 | 7,651,929 | -0.20(-1.44%) |
Jan 27, 2011 | 13.73 | 13.73 | 13.55 | 13.66 | 5,799,598 | -0.01(-0.05%) |
Jan 26, 2011 | 13.53 | 13.74 | 13.42 | 13.67 | 9,804,010 | +0.22(+1.65%) |
Jan 25, 2011 | 13.59 | 13.60 | 13.29 | 13.45 | 12,622,273 | -0.20(-1.45%) |
Jan 24, 2011 | 13.54 | 13.71 | 13.52 | 13.65 | 5,839,873 | +0.08(+0.59%) |
Jan 21, 2011 | 13.86 | 13.86 | 13.54 | 13.57 | 7,840,507 | -0.25(-1.84%) |
Jan 20, 2011 | 13.71 | 13.88 | 13.66 | 13.82 | 7,739,773 | +0.09(+0.65%) |
Jan 19, 2011 | 13.72 | 13.73 | 13.52 | 13.73 | 7,862,776 | +0.05(+0.34%) |
Jan 18, 2011 | 13.89 | 13.91 | 13.60 | 13.69 | 5,683,128 | -0.19(-1.39%) |
Jan 14, 2011 | 13.62 | 13.88 | 13.56 | 13.88 | 6,774,863 | +0.26(+1.94%) |
Jan 13, 2011 | 13.72 | 13.77 | 13.56 | 13.62 | 7,957,498 | -0.11(-0.82%) |
Jan 12, 2011 | 13.79 | 13.81 | 13.68 | 13.73 | 3,830,676 | +0.04(+0.33%) |
Jan 11, 2011 | 13.75 | 13.75 | 13.57 | 13.68 | 6,527,799 | +0.01(+0.07%) |
Jan 10, 2011 | 13.56 | 13.76 | 13.52 | 13.67 | 7,139,202 | +0.10(+0.72%) |
Jan 07, 2011 | 13.70 | 13.78 | 13.46 | 13.58 | 16,156,417 | -0.25(-1.78%) |
Jan 06, 2011 | 14.07 | 14.10 | 13.73 | 13.82 | 10,395,799 | -0.25(-1.81%) |
Jan 05, 2011 | 14.07 | 14.15 | 13.95 | 14.08 | 6,414,733 | +0.01(+0.09%) |
Jan 04, 2011 | 14.31 | 14.35 | 14.00 | 14.06 | 8,297,644 | -0.26(-1.84%) |
Jan 03, 2011 | 14.32 | 14.35 | 14.18 | 14.33 | 8,296,114 | +0.08(+0.55%) |
Dec 31, 2010 | 14.37 | 14.39 | 14.22 | 14.25 | 2,648,428 | -0.11(-0.78%) |
Dec 30, 2010 | 14.36 | 14.41 | 14.33 | 14.36 | 2,181,324 | -0.04(-0.30%) |
Dec 29, 2010 | 14.39 | 14.49 | 14.37 | 14.40 | 2,800,590 | +0.04(+0.31%) |
Dec 28, 2010 | 14.38 | 14.40 | 14.27 | 14.36 | 3,514,674 | +0.04(+0.29%) |
Dec 27, 2010 | 14.35 | 14.39 | 14.23 | 14.32 | 6,771,591 | -0.05(-0.33%) |
Dec 23, 2010 | 14.38 | 14.45 | 14.29 | 14.37 | 5,947,895 | +0.01(+0.05%) |
Dec 22, 2010 | 14.66 | 14.66 | 14.27 | 14.36 | 16,510,244 | -0.32(-2.18%) |
Dec 21, 2010 | 14.79 | 14.84 | 14.67 | 14.68 | 6,844,611 | -0.09(-0.59%) |
Dec 20, 2010 | 14.80 | 14.80 | 14.60 | 14.77 | 4,380,793 | +0.02(+0.12%) |
Dec 17, 2010 | 14.61 | 14.80 | 14.58 | 14.75 | 7,319,155 | +0.17(+1.19%) |
Dec 16, 2010 | 14.55 | 14.61 | 14.46 | 14.58 | 4,597,107 | +0.09(+0.64%) |
Dec 15, 2010 | 14.45 | 14.63 | 14.42 | 14.48 | 6,024,157 | +0.00(+0.00%) |
Dec 14, 2010 | 14.40 | 14.56 | 14.38 | 14.48 | 5,286,769 | +0.02(+0.16%) |
Dec 13, 2010 | 14.31 | 14.55 | 14.29 | 14.46 | 7,140,575 | +0.23(+1.65%) |
Dec 10, 2010 | 14.13 | 14.25 | 14.10 | 14.23 | 4,956,687 | +0.07(+0.53%) |
Dec 09, 2010 | 14.20 | 14.20 | 14.10 | 14.15 | 4,027,140 | +0.03(+0.25%) |
Dec 08, 2010 | 14.09 | 14.12 | 13.93 | 14.12 | 4,271,731 | +0.06(+0.43%) |
Dec 07, 2010 | 14.15 | 14.26 | 14.05 | 14.06 | 7,882,610 | +0.02(+0.14%) |
Dec 06, 2010 | 13.92 | 14.08 | 13.83 | 14.04 | 4,729,926 | +0.09(+0.66%) |
Dec 03, 2010 | 13.97 | 14.01 | 13.75 | 13.94 | 5,780,550 | -0.07(-0.50%) |
Dec 02, 2010 | 13.86 | 14.09 | 13.79 | 14.01 | 7,942,316 | +0.23(+1.67%) |
Dec 01, 2010 | 13.81 | 13.91 | 13.77 | 13.78 | 8,695,820 | +0.18(+1.34%) |
Nov 30, 2010 | 13.62 | 13.73 | 13.54 | 13.60 | 8,138,220 | -0.07(-0.54%) |
Nov 29, 2010 | 13.78 | 13.97 | 13.43 | 13.68 | 6,643,899 | -0.08(-0.59%) |
Nov 26, 2010 | 13.76 | 13.83 | 13.71 | 13.76 | 1,407,549 | -0.10(-0.75%) |
Nov 24, 2010 | 13.78 | 13.86 | 13.86 | 13.86 | 3,562,954 | +0.25(+1.81%) |
Nov 23, 2010 | 13.56 | 13.66 | 13.47 | 13.61 | 4,699,637 | -0.07(-0.54%) |
Nov 22, 2010 | 13.51 | 13.73 | 13.45 | 13.69 | 4,659,514 | +0.14(+1.03%) |
Nov 19, 2010 | 13.41 | 13.55 | 13.26 | 13.55 | 4,666,808 | +0.17(+1.28%) |
Nov 18, 2010 | 13.42 | 13.49 | 13.36 | 13.38 | 4,135,829 | +0.13(+1.00%) |
Nov 17, 2010 | 12.96 | 13.29 | 12.96 | 13.24 | 5,084,998 | +0.32(+2.46%) |
Nov 16, 2010 | 13.01 | 13.15 | 12.84 | 12.93 | 6,071,067 | -0.16(-1.25%) |
Nov 15, 2010 | 13.10 | 13.31 | 13.05 | 13.09 | 5,650,982 | +0.07(+0.50%) |
Nov 12, 2010 | 13.21 | 13.29 | 13.00 | 13.02 | 5,511,688 | -0.25(-1.86%) |
Nov 11, 2010 | 13.12 | 13.30 | 13.09 | 13.27 | 7,646,852 | +0.07(+0.53%) |
Nov 10, 2010 | 13.46 | 13.47 | 13.11 | 13.20 | 13,404,341 | -0.43(-3.13%) |
Nov 09, 2010 | 13.87 | 13.87 | 13.58 | 13.63 | 5,372,493 | -0.25(-1.79%) |
Nov 08, 2010 | 13.91 | 13.91 | 13.75 | 13.87 | 4,560,240 | -0.07(-0.51%) |
Nov 05, 2010 | 13.74 | 14.04 | 13.74 | 13.95 | 4,215,051 | +0.24(+1.72%) |
Nov 04, 2010 | 13.82 | 13.84 | 13.67 | 13.71 | 6,543,723 | +0.07(+0.51%) |
Nov 03, 2010 | 13.72 | 13.73 | 13.44 | 13.64 | 5,170,606 | -0.04(-0.26%) |
Nov 02, 2010 | 13.79 | 13.87 | 13.67 | 13.68 | 3,722,354 | +0.01(+0.07%) |