Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jan 31, 2011 | 14.57 | 14.77 | 13.88 | 14.30 | 3,358,687 | -0.22(-1.52%) |
Jan 28, 2011 | 15.50 | 15.50 | 14.18 | 14.52 | 5,809,201 | -1.27(-8.04%) |
Jan 27, 2011 | 15.25 | 15.82 | 15.17 | 15.79 | 2,451,235 | +0.62(+4.09%) |
Jan 26, 2011 | 14.85 | 15.32 | 14.84 | 15.17 | 2,467,805 | +0.41(+2.78%) |
Jan 25, 2011 | 15.03 | 15.03 | 14.41 | 14.76 | 1,991,780 | -0.29(-1.93%) |
Jan 24, 2011 | 14.77 | 15.12 | 14.71 | 15.05 | 1,501,097 | +0.28(+1.90%) |
Jan 21, 2011 | 15.00 | 15.40 | 14.74 | 14.77 | 2,201,199 | -0.07(-0.47%) |
Jan 20, 2011 | 14.96 | 15.10 | 14.46 | 14.84 | 3,599,105 | -0.19(-1.26%) |
Jan 19, 2011 | 16.12 | 16.14 | 14.94 | 15.03 | 3,775,199 | -1.12(-6.93%) |
Jan 18, 2011 | 16.10 | 16.20 | 15.66 | 16.15 | 2,490,096 | +0.12(+0.75%) |
Jan 14, 2011 | 15.74 | 16.04 | 15.68 | 16.03 | 2,651,706 | +0.21(+1.33%) |
Jan 13, 2011 | 15.62 | 16.01 | 15.09 | 15.82 | 3,672,877 | +0.32(+2.06%) |
Jan 12, 2011 | 15.43 | 15.90 | 15.29 | 15.50 | 4,301,694 | +0.18(+1.17%) |
Jan 11, 2011 | 15.36 | 15.39 | 14.99 | 15.32 | 3,187,774 | +0.09(+0.59%) |
Jan 10, 2011 | 14.05 | 15.28 | 13.80 | 15.23 | 4,642,518 | +1.24(+8.86%) |
Jan 07, 2011 | 14.07 | 14.24 | 13.69 | 13.99 | 1,854,596 | +0.01(+0.07%) |
Jan 06, 2011 | 14.40 | 14.45 | 13.87 | 13.98 | 1,948,242 | -0.37(-2.58%) |
Jan 05, 2011 | 14.02 | 14.50 | 13.83 | 14.35 | 2,441,833 | +0.26(+1.85%) |
Jan 04, 2011 | 13.64 | 14.10 | 13.36 | 14.09 | 3,014,172 | +0.57(+4.22%) |
Jan 03, 2011 | 13.00 | 13.66 | 12.95 | 13.52 | 2,007,809 | +0.66(+5.13%) |
Dec 31, 2010 | 12.76 | 12.95 | 12.76 | 12.86 | 875,571 | +0.09(+0.70%) |
Dec 30, 2010 | 12.74 | 12.87 | 12.68 | 12.77 | 779,019 | +0.04(+0.31%) |
Dec 29, 2010 | 12.87 | 12.90 | 12.68 | 12.73 | 848,080 | -0.13(-1.01%) |
Dec 28, 2010 | 12.92 | 12.95 | 12.80 | 12.86 | 815,646 | +0.00(+0.00%) |
Dec 27, 2010 | 12.86 | 12.86 | 12.65 | 12.86 | 671,837 | -0.02(-0.16%) |
Dec 23, 2010 | 12.85 | 12.94 | 12.72 | 12.88 | 1,174,601 | +0.03(+0.23%) |
Dec 22, 2010 | 13.34 | 13.35 | 12.81 | 12.85 | 1,581,078 | -0.42(-3.17%) |
Dec 21, 2010 | 13.36 | 13.36 | 13.14 | 13.27 | 1,424,986 | +0.02(+0.15%) |
Dec 20, 2010 | 12.77 | 13.25 | 12.75 | 13.25 | 2,191,293 | +0.57(+4.50%) |
Dec 17, 2010 | 12.80 | 12.85 | 12.60 | 12.68 | 1,371,040 | -0.11(-0.86%) |
Dec 16, 2010 | 12.59 | 12.82 | 12.53 | 12.79 | 1,246,109 | +0.29(+2.32%) |
Dec 15, 2010 | 12.61 | 12.77 | 12.43 | 12.50 | 1,254,065 | -0.16(-1.26%) |
Dec 14, 2010 | 12.49 | 12.77 | 12.43 | 12.66 | 2,518,486 | +0.17(+1.36%) |
Dec 13, 2010 | 12.46 | 12.60 | 12.31 | 12.49 | 2,393,832 | +0.06(+0.48%) |
Dec 10, 2010 | 12.18 | 12.47 | 12.01 | 12.43 | 1,937,020 | +0.34(+2.81%) |
Dec 09, 2010 | 11.97 | 12.30 | 11.90 | 12.09 | 1,919,423 | +0.14(+1.17%) |
Dec 08, 2010 | 11.99 | 11.99 | 11.61 | 11.95 | 1,740,732 | -0.05(-0.42%) |
Dec 07, 2010 | 12.00 | 12.26 | 11.95 | 12.00 | 3,902,153 | +0.24(+2.04%) |
Dec 06, 2010 | 11.40 | 11.92 | 11.28 | 11.76 | 2,916,115 | +0.29(+2.53%) |
Dec 03, 2010 | 10.84 | 11.50 | 10.82 | 11.47 | 2,093,809 | +0.47(+4.27%) |
Dec 02, 2010 | 10.72 | 11.09 | 10.72 | 11.00 | 2,184,847 | +0.34(+3.19%) |
Dec 01, 2010 | 11.02 | 11.06 | 10.43 | 10.66 | 2,708,815 | -0.08(-0.74%) |
Nov 30, 2010 | 10.60 | 10.84 | 10.51 | 10.74 | 1,378,236 | -0.02(-0.19%) |
Nov 29, 2010 | 10.96 | 10.96 | 10.65 | 10.76 | 1,900,066 | -0.20(-1.82%) |
Nov 26, 2010 | 10.93 | 11.07 | 10.76 | 10.96 | 701,080 | -0.03(-0.27%) |
Nov 24, 2010 | 10.99 | 10.99 | 10.99 | 10.99 | 1,785,452 | +0.09(+0.83%) |
Nov 23, 2010 | 10.87 | 10.98 | 10.63 | 10.90 | 2,031,470 | -0.18(-1.62%) |
Nov 22, 2010 | 11.00 | 11.21 | 10.90 | 11.08 | 2,853,261 | +0.01(+0.09%) |
Nov 19, 2010 | 10.92 | 11.15 | 10.87 | 11.07 | 2,124,008 | +0.20(+1.84%) |
Nov 18, 2010 | 11.57 | 11.60 | 10.82 | 10.87 | 5,025,661 | -0.31(-2.77%) |
Nov 17, 2010 | 10.88 | 11.25 | 10.84 | 11.18 | 5,501,792 | +0.79(+7.60%) |
Nov 16, 2010 | 10.91 | 11.04 | 10.30 | 10.39 | 3,467,649 | -0.45(-4.15%) |
Nov 15, 2010 | 10.71 | 11.14 | 10.68 | 10.84 | 3,291,423 | +0.19(+1.78%) |
Nov 12, 2010 | 10.79 | 10.98 | 10.46 | 10.65 | 2,123,755 | -0.26(-2.38%) |
Nov 11, 2010 | 10.54 | 10.95 | 10.54 | 10.91 | 1,659,602 | +0.18(+1.68%) |
Nov 10, 2010 | 10.44 | 10.77 | 10.26 | 10.73 | 2,548,579 | +0.27(+2.58%) |
Nov 09, 2010 | 10.80 | 10.84 | 10.35 | 10.46 | 3,755,843 | +0.22(+2.15%) |
Nov 08, 2010 | 10.10 | 10.65 | 10.10 | 10.24 | 4,771,728 | +0.13(+1.29%) |
Nov 05, 2010 | 9.960 | 10.26 | 9.960 | 10.11 | 1,951,874 | +0.12(+1.20%) |
Nov 04, 2010 | 9.760 | 10.02 | 9.680 | 9.990 | 4,617,205 | +0.44(+4.61%) |
Nov 03, 2010 | 9.140 | 9.645 | 8.950 | 9.550 | 5,054,413 | +0.58(+6.47%) |
Nov 02, 2010 | 9.030 | 9.140 | 8.900 | 8.970 | 2,407,528 | +0.11(+1.24%) |