Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jan 31, 2011 | 14.08 | 14.24 | 14.08 | 14.16 | 1,738,163 | +0.29(+2.11%) |
Jan 28, 2011 | 14.32 | 14.32 | 13.84 | 13.87 | 3,971,094 | -0.34(-2.42%) |
Jan 27, 2011 | 14.12 | 14.29 | 14.12 | 14.21 | 3,294,291 | +0.46(+3.38%) |
Jan 26, 2011 | 13.75 | 13.84 | 13.69 | 13.75 | 2,421,791 | +0.37(+2.77%) |
Jan 25, 2011 | 13.32 | 13.44 | 13.25 | 13.38 | 1,881,694 | +0.03(+0.19%) |
Jan 24, 2011 | 13.40 | 13.52 | 13.29 | 13.35 | 3,306,186 | -0.13(-0.96%) |
Jan 21, 2011 | 13.24 | 13.58 | 13.40 | 13.48 | 3,734,371 | +0.24(+1.82%) |
Jan 20, 2011 | 13.20 | 13.28 | 13.09 | 13.24 | 4,747,943 | +0.26(+1.99%) |
Jan 19, 2011 | 13.05 | 13.07 | 12.90 | 12.98 | 3,318,819 | +0.23(+1.82%) |
Jan 18, 2011 | 12.79 | 12.80 | 12.69 | 12.75 | 1,062,396 | +0.02(+0.14%) |
Jan 14, 2011 | 12.65 | 12.76 | 12.65 | 12.73 | 1,305,549 | +0.14(+1.09%) |
Jan 13, 2011 | 12.61 | 12.68 | 12.57 | 12.59 | 1,839,818 | +0.13(+1.04%) |
Jan 12, 2011 | 12.35 | 12.46 | 12.33 | 12.46 | 1,762,411 | +0.27(+2.19%) |
Jan 11, 2011 | 12.14 | 12.22 | 12.09 | 12.20 | 1,477,786 | +0.06(+0.50%) |
Jan 10, 2011 | 12.14 | 12.18 | 12.02 | 12.14 | 1,189,227 | -0.05(-0.42%) |
Jan 07, 2011 | 12.27 | 12.29 | 12.16 | 12.19 | 1,400,734 | -0.04(-0.35%) |
Jan 06, 2011 | 12.31 | 12.33 | 12.09 | 12.23 | 1,968,834 | -0.23(-1.86%) |
Jan 05, 2011 | 12.36 | 12.47 | 12.33 | 12.46 | 944,500 | +0.06(+0.49%) |
Jan 04, 2011 | 12.39 | 12.47 | 12.36 | 12.40 | 1,186,662 | +0.02(+0.14%) |
Jan 03, 2011 | 12.42 | 12.45 | 12.35 | 12.39 | 1,730,819 | +0.13(+1.05%) |
Dec 31, 2010 | 12.18 | 12.29 | 12.18 | 12.26 | 1,157,535 | +0.09(+0.78%) |
Dec 30, 2010 | 12.31 | 12.38 | 12.16 | 12.16 | 1,605,737 | -0.20(-1.60%) |
Dec 29, 2010 | 12.32 | 12.42 | 12.31 | 12.36 | 762,198 | +0.03(+0.28%) |
Dec 28, 2010 | 12.44 | 12.44 | 12.31 | 12.33 | 700,556 | -0.09(-0.69%) |
Dec 27, 2010 | 12.46 | 12.46 | 12.31 | 12.41 | 1,057,017 | -0.20(-1.57%) |
Dec 23, 2010 | 12.76 | 12.76 | 12.52 | 12.61 | 985,488 | -0.21(-1.68%) |
Dec 22, 2010 | 12.80 | 12.86 | 12.76 | 12.82 | 467,415 | -0.06(-0.47%) |
Dec 21, 2010 | 12.89 | 12.92 | 12.84 | 12.89 | 697,332 | -0.02(-0.13%) |
Dec 20, 2010 | 12.77 | 12.93 | 12.69 | 12.90 | 1,464,439 | +0.27(+2.11%) |
Dec 17, 2010 | 12.52 | 12.65 | 12.52 | 12.64 | 1,962,986 | +0.13(+1.03%) |
Dec 16, 2010 | 12.49 | 12.58 | 12.46 | 12.51 | 1,012,589 | +0.14(+1.11%) |
Dec 15, 2010 | 12.48 | 12.53 | 12.34 | 12.37 | 1,753,315 | -0.14(-1.10%) |
Dec 14, 2010 | 12.60 | 12.64 | 12.48 | 12.51 | 2,092,503 | +0.08(+0.62%) |
Dec 13, 2010 | 12.39 | 12.53 | 12.26 | 12.43 | 3,341,136 | +0.40(+3.36%) |
Dec 10, 2010 | 12.02 | 12.15 | 12.00 | 12.03 | 2,252,440 | +0.17(+1.45%) |
Dec 09, 2010 | 12.01 | 12.03 | 11.81 | 11.85 | 2,495,019 | +0.22(+1.92%) |
Dec 08, 2010 | 11.78 | 11.80 | 11.60 | 11.63 | 1,352,839 | -0.26(-2.17%) |
Dec 07, 2010 | 11.88 | 12.03 | 11.84 | 11.89 | 1,469,631 | +0.25(+2.14%) |
Dec 06, 2010 | 11.66 | 11.70 | 11.53 | 11.64 | 1,499,821 | -0.18(-1.53%) |
Dec 03, 2010 | 11.74 | 11.84 | 11.68 | 11.82 | 1,157,493 | -0.07(-0.58%) |
Dec 02, 2010 | 11.75 | 12.03 | 11.75 | 11.89 | 802,079 | +0.17(+1.47%) |
Dec 01, 2010 | 11.72 | 11.78 | 11.63 | 11.72 | 1,277,851 | +0.15(+1.34%) |
Nov 30, 2010 | 11.56 | 11.62 | 11.45 | 11.56 | 923,641 | -0.16(-1.39%) |
Nov 29, 2010 | 11.69 | 11.75 | 11.58 | 11.72 | 1,136,218 | +0.10(+0.89%) |
Nov 26, 2010 | 11.47 | 11.69 | 11.47 | 11.62 | 583,629 | -0.08(-0.66%) |
Nov 24, 2010 | 11.65 | 11.70 | 11.70 | 11.70 | 1,252,645 | +0.22(+1.95%) |
Nov 23, 2010 | 11.41 | 11.51 | 11.33 | 11.47 | 1,173,795 | -0.11(-0.97%) |
Nov 22, 2010 | 11.52 | 11.66 | 11.48 | 11.59 | 1,196,151 | -0.11(-0.96%) |
Nov 19, 2010 | 11.78 | 11.78 | 11.60 | 11.70 | 1,170,104 | -0.21(-1.73%) |
Nov 18, 2010 | 11.94 | 12.02 | 11.85 | 11.90 | 1,115,986 | +0.01(+0.07%) |
Nov 17, 2010 | 11.73 | 11.94 | 11.73 | 11.90 | 1,760,929 | +0.17(+1.47%) |
Nov 16, 2010 | 11.81 | 11.82 | 11.65 | 11.72 | 3,543,587 | -0.21(-1.73%) |
Nov 15, 2010 | 12.03 | 12.08 | 11.91 | 11.93 | 1,503,840 | -0.16(-1.35%) |
Nov 12, 2010 | 12.10 | 12.23 | 12.07 | 12.09 | 1,674,799 | -0.45(-3.57%) |
Nov 11, 2010 | 12.57 | 12.58 | 12.48 | 12.54 | 2,116,569 | +0.30(+2.46%) |
Nov 10, 2010 | 12.16 | 12.28 | 11.98 | 12.24 | 1,249,239 | +0.11(+0.92%) |
Nov 09, 2010 | 12.21 | 12.26 | 12.09 | 12.13 | 3,499,567 | -0.09(-0.70%) |
Nov 08, 2010 | 12.24 | 12.24 | 12.13 | 12.21 | 1,353,746 | -0.08(-0.63%) |
Nov 05, 2010 | 12.31 | 12.35 | 12.24 | 12.29 | 689,473 | -0.05(-0.42%) |
Nov 04, 2010 | 12.27 | 12.38 | 12.26 | 12.34 | 1,675,207 | +0.17(+1.41%) |
Nov 03, 2010 | 12.18 | 12.21 | 12.03 | 12.17 | 2,224,221 | +0.00(+0.00%) |
Nov 02, 2010 | 12.25 | 12.26 | 12.14 | 12.17 | 1,502,174 | +0.03(+0.28%) |