Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jan 31, 2011 | 11.27 | 11.34 | 10.94 | 11.30 | 5,781,058 | +0.19(+1.69%) |
Jan 28, 2011 | 11.33 | 11.44 | 11.01 | 11.11 | 6,162,724 | -0.22(-1.93%) |
Jan 27, 2011 | 11.36 | 11.59 | 11.22 | 11.33 | 6,671,389 | -0.10(-0.89%) |
Jan 26, 2011 | 11.84 | 11.89 | 11.36 | 11.43 | 9,331,608 | -0.34(-2.86%) |
Jan 25, 2011 | 12.43 | 12.45 | 11.21 | 11.76 | 21,279,682 | -0.79(-6.28%) |
Jan 24, 2011 | 13.48 | 13.50 | 12.08 | 12.55 | 16,459,961 | -0.77(-5.80%) |
Jan 21, 2011 | 14.05 | 14.12 | 13.20 | 13.33 | 7,114,887 | -0.55(-3.94%) |
Jan 20, 2011 | 14.16 | 14.27 | 13.82 | 13.87 | 3,291,924 | -0.34(-2.42%) |
Jan 19, 2011 | 14.86 | 15.01 | 14.15 | 14.22 | 4,148,311 | -0.74(-4.96%) |
Jan 18, 2011 | 15.02 | 15.12 | 14.84 | 14.96 | 3,318,697 | -0.31(-2.05%) |
Jan 14, 2011 | 14.85 | 15.32 | 14.77 | 15.27 | 3,359,815 | +0.43(+2.89%) |
Jan 13, 2011 | 14.93 | 14.93 | 14.58 | 14.84 | 2,172,932 | -0.04(-0.26%) |
Jan 12, 2011 | 14.98 | 15.19 | 14.79 | 14.88 | 2,465,597 | +0.02(+0.10%) |
Jan 11, 2011 | 14.87 | 15.37 | 14.77 | 14.87 | 3,514,776 | +0.12(+0.79%) |
Jan 10, 2011 | 15.13 | 15.21 | 14.73 | 14.75 | 1,735,855 | -0.47(-3.08%) |
Jan 07, 2011 | 15.35 | 15.65 | 15.02 | 15.22 | 3,588,964 | -0.21(-1.37%) |
Jan 06, 2011 | 15.12 | 15.75 | 15.12 | 15.43 | 4,473,856 | +0.30(+2.01%) |
Jan 05, 2011 | 14.86 | 15.13 | 14.69 | 15.12 | 2,608,965 | +0.19(+1.26%) |
Jan 04, 2011 | 14.76 | 15.23 | 14.59 | 14.94 | 2,991,406 | +0.27(+1.86%) |
Jan 03, 2011 | 14.03 | 14.90 | 13.98 | 14.66 | 4,196,682 | +0.84(+6.05%) |
Dec 31, 2010 | 13.83 | 13.91 | 13.73 | 13.83 | 1,077,229 | -0.02(-0.17%) |
Dec 30, 2010 | 13.86 | 14.00 | 13.76 | 13.85 | 1,403,352 | +0.05(+0.34%) |
Dec 29, 2010 | 13.48 | 13.90 | 13.46 | 13.80 | 2,312,222 | +0.42(+3.15%) |
Dec 28, 2010 | 13.88 | 13.88 | 13.26 | 13.38 | 2,044,484 | -0.46(-3.33%) |
Dec 27, 2010 | 13.82 | 13.94 | 13.76 | 13.84 | 929,034 | -0.02(-0.11%) |
Dec 23, 2010 | 13.98 | 14.03 | 13.82 | 13.86 | 1,521,742 | -0.12(-0.84%) |
Dec 22, 2010 | 14.57 | 14.66 | 13.83 | 13.98 | 4,295,284 | -0.57(-3.92%) |
Dec 21, 2010 | 14.66 | 14.84 | 14.53 | 14.55 | 1,347,983 | -0.09(-0.59%) |
Dec 20, 2010 | 14.76 | 14.90 | 14.59 | 14.63 | 2,118,318 | -0.10(-0.69%) |
Dec 17, 2010 | 14.45 | 14.82 | 14.44 | 14.73 | 1,748,995 | +0.25(+1.73%) |
Dec 16, 2010 | 14.26 | 14.56 | 14.15 | 14.48 | 1,628,576 | +0.33(+2.32%) |
Dec 15, 2010 | 14.45 | 14.48 | 14.14 | 14.16 | 1,361,028 | -0.36(-2.48%) |
Dec 14, 2010 | 14.54 | 14.73 | 14.42 | 14.51 | 1,223,442 | -0.02(-0.16%) |
Dec 13, 2010 | 14.73 | 14.92 | 14.54 | 14.54 | 1,467,983 | -0.08(-0.53%) |
Dec 10, 2010 | 14.37 | 14.75 | 14.29 | 14.62 | 1,440,730 | +0.25(+1.74%) |
Dec 09, 2010 | 14.42 | 14.45 | 14.16 | 14.37 | 1,876,557 | +0.11(+0.77%) |
Dec 08, 2010 | 14.27 | 14.48 | 14.19 | 14.26 | 2,472,181 | -0.07(-0.49%) |
Dec 07, 2010 | 14.79 | 14.92 | 14.28 | 14.33 | 1,895,111 | -0.28(-1.92%) |
Dec 06, 2010 | 14.65 | 14.69 | 14.37 | 14.61 | 1,768,389 | -0.09(-0.64%) |
Dec 03, 2010 | 13.69 | 14.78 | 13.55 | 14.70 | 4,340,353 | +0.95(+6.93%) |
Dec 02, 2010 | 13.52 | 13.80 | 13.42 | 13.75 | 2,279,313 | +0.28(+2.09%) |
Dec 01, 2010 | 13.56 | 13.59 | 13.41 | 13.47 | 2,683,480 | +0.18(+1.35%) |
Nov 30, 2010 | 13.20 | 13.37 | 13.15 | 13.29 | 2,559,774 | -0.15(-1.10%) |
Nov 29, 2010 | 13.69 | 13.72 | 13.35 | 13.44 | 1,876,624 | -0.35(-2.55%) |
Nov 26, 2010 | 13.62 | 13.84 | 13.54 | 13.79 | 1,051,424 | +0.01(+0.06%) |
Nov 24, 2010 | 13.25 | 13.78 | 13.78 | 13.78 | 2,731,391 | +0.65(+4.94%) |
Nov 23, 2010 | 12.99 | 13.35 | 12.91 | 13.13 | 2,660,231 | -0.16(-1.18%) |
Nov 22, 2010 | 13.07 | 13.47 | 13.03 | 13.29 | 2,776,835 | +0.13(+1.01%) |
Nov 19, 2010 | 13.69 | 13.84 | 13.05 | 13.16 | 5,421,084 | -0.62(-4.48%) |
Nov 18, 2010 | 13.84 | 14.18 | 13.70 | 13.77 | 3,384,389 | +0.12(+0.86%) |
Nov 17, 2010 | 13.58 | 13.72 | 13.51 | 13.66 | 3,586,338 | +0.15(+1.10%) |
Nov 16, 2010 | 13.84 | 13.97 | 13.32 | 13.51 | 5,037,314 | -0.35(-2.51%) |
Nov 15, 2010 | 14.28 | 14.32 | 13.71 | 13.85 | 3,300,476 | -0.30(-2.09%) |
Nov 12, 2010 | 14.58 | 14.71 | 14.11 | 14.15 | 3,085,750 | -0.45(-3.10%) |
Nov 11, 2010 | 14.61 | 15.29 | 14.52 | 14.60 | 3,186,705 | -0.20(-1.37%) |
Nov 10, 2010 | 14.79 | 14.88 | 14.42 | 14.81 | 2,920,568 | +0.05(+0.32%) |
Nov 09, 2010 | 15.34 | 15.37 | 14.70 | 14.76 | 2,375,088 | -0.58(-3.81%) |
Nov 08, 2010 | 15.56 | 15.64 | 15.14 | 15.34 | 1,803,782 | -0.25(-1.60%) |
Nov 05, 2010 | 15.36 | 15.87 | 15.09 | 15.59 | 4,200,787 | -0.28(-1.77%) |
Nov 04, 2010 | 15.64 | 15.99 | 15.46 | 15.87 | 4,019,426 | +0.49(+3.19%) |
Nov 03, 2010 | 15.49 | 15.58 | 15.05 | 15.38 | 2,778,798 | +0.15(+0.97%) |
Nov 02, 2010 | 15.01 | 15.42 | 15.01 | 15.23 | 2,093,989 | +0.35(+2.36%) |