Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jan 31, 2011 | 12.96 | 13.21 | 12.82 | 13.18 | 4,706,792 | +0.13(+0.96%) |
Jan 28, 2011 | 13.47 | 13.55 | 13.03 | 13.06 | 4,961,665 | -0.45(-3.35%) |
Jan 27, 2011 | 13.21 | 13.52 | 13.21 | 13.51 | 3,936,924 | +0.26(+1.96%) |
Jan 26, 2011 | 13.21 | 13.28 | 13.06 | 13.25 | 3,386,124 | +0.04(+0.32%) |
Jan 25, 2011 | 13.28 | 13.35 | 13.03 | 13.21 | 3,230,618 | -0.15(-1.13%) |
Jan 24, 2011 | 13.33 | 13.48 | 13.16 | 13.36 | 5,045,655 | -0.02(-0.13%) |
Jan 21, 2011 | 12.93 | 13.37 | 12.86 | 13.37 | 7,794,173 | +0.53(+4.11%) |
Jan 20, 2011 | 12.59 | 12.85 | 12.33 | 12.85 | 5,562,488 | +0.18(+1.39%) |
Jan 19, 2011 | 12.97 | 13.02 | 12.58 | 12.67 | 4,928,543 | -0.16(-1.24%) |
Jan 18, 2011 | 13.16 | 13.24 | 12.72 | 12.83 | 7,341,893 | -0.54(-4.07%) |
Jan 14, 2011 | 13.07 | 13.37 | 12.91 | 13.37 | 7,888,114 | +0.22(+1.66%) |
Jan 13, 2011 | 12.63 | 13.16 | 12.59 | 13.16 | 8,738,085 | +0.35(+2.75%) |
Jan 12, 2011 | 12.57 | 12.81 | 12.49 | 12.80 | 4,521,427 | +0.28(+2.21%) |
Jan 11, 2011 | 12.50 | 12.64 | 12.39 | 12.53 | 4,400,250 | +0.16(+1.29%) |
Jan 10, 2011 | 12.44 | 12.55 | 12.26 | 12.37 | 1,996,358 | -0.13(-1.01%) |
Jan 07, 2011 | 12.59 | 12.77 | 12.39 | 12.49 | 3,490,521 | -0.06(-0.47%) |
Jan 06, 2011 | 12.60 | 12.75 | 12.40 | 12.55 | 3,333,717 | +0.02(+0.13%) |
Jan 05, 2011 | 12.41 | 12.60 | 12.22 | 12.54 | 3,654,641 | -0.01(-0.07%) |
Jan 04, 2011 | 12.51 | 12.60 | 12.26 | 12.54 | 4,955,675 | +0.15(+1.22%) |
Jan 03, 2011 | 11.93 | 12.52 | 11.92 | 12.39 | 7,320,707 | +0.54(+4.52%) |
Dec 31, 2010 | 11.87 | 11.91 | 11.74 | 11.86 | 2,361,611 | -0.10(-0.84%) |
Dec 30, 2010 | 12.03 | 12.10 | 11.88 | 11.96 | 2,596,703 | -0.08(-0.63%) |
Dec 29, 2010 | 11.84 | 12.17 | 11.84 | 12.03 | 3,068,736 | +0.19(+1.63%) |
Dec 28, 2010 | 12.02 | 12.07 | 11.78 | 11.84 | 2,779,216 | -0.13(-1.12%) |
Dec 27, 2010 | 12.12 | 12.18 | 11.91 | 11.97 | 1,862,187 | -0.22(-1.79%) |
Dec 23, 2010 | 11.98 | 12.28 | 11.94 | 12.19 | 7,418,996 | +0.21(+1.75%) |
Dec 22, 2010 | 11.87 | 12.11 | 11.83 | 11.98 | 6,294,820 | +0.18(+1.56%) |
Dec 21, 2010 | 11.45 | 11.88 | 11.44 | 11.80 | 5,514,199 | +0.44(+3.84%) |
Dec 20, 2010 | 11.26 | 11.50 | 11.17 | 11.36 | 2,969,499 | +0.08(+0.74%) |
Dec 17, 2010 | 11.28 | 11.35 | 11.19 | 11.28 | 5,453,599 | +0.04(+0.37%) |
Dec 16, 2010 | 11.31 | 11.43 | 11.20 | 11.24 | 7,870,731 | -0.33(-2.83%) |
Dec 15, 2010 | 11.61 | 11.86 | 11.53 | 11.56 | 3,497,704 | -0.03(-0.22%) |
Dec 14, 2010 | 11.66 | 11.77 | 11.52 | 11.59 | 2,729,127 | +0.05(+0.44%) |
Dec 13, 2010 | 11.63 | 11.74 | 11.43 | 11.54 | 4,046,925 | -0.18(-1.57%) |
Dec 10, 2010 | 11.56 | 11.83 | 11.40 | 11.72 | 2,936,145 | +0.14(+1.23%) |
Dec 09, 2010 | 11.73 | 11.74 | 11.53 | 11.58 | 2,556,155 | -0.06(-0.50%) |
Dec 08, 2010 | 11.67 | 11.80 | 11.54 | 11.64 | 2,077,811 | -0.08(-0.64%) |
Dec 07, 2010 | 11.86 | 12.10 | 11.65 | 11.71 | 5,609,623 | +0.02(+0.14%) |
Dec 06, 2010 | 11.53 | 11.73 | 11.51 | 11.70 | 2,635,403 | +0.09(+0.79%) |
Dec 03, 2010 | 11.61 | 11.73 | 11.44 | 11.61 | 4,600,229 | -0.18(-1.56%) |
Dec 02, 2010 | 11.02 | 11.86 | 10.98 | 11.79 | 6,711,168 | +0.77(+7.00%) |
Dec 01, 2010 | 10.85 | 11.09 | 10.76 | 11.02 | 3,574,063 | +0.29(+2.73%) |
Nov 30, 2010 | 10.87 | 10.88 | 10.70 | 10.73 | 3,124,183 | -0.19(-1.76%) |
Nov 29, 2010 | 10.82 | 11.02 | 10.78 | 10.92 | 2,479,126 | +0.05(+0.46%) |
Nov 26, 2010 | 10.81 | 10.93 | 10.79 | 10.87 | 1,052,920 | -0.04(-0.38%) |
Nov 24, 2010 | 10.89 | 10.91 | 10.91 | 10.91 | 2,396,371 | +0.08(+0.70%) |
Nov 23, 2010 | 10.95 | 10.98 | 10.78 | 10.83 | 2,955,188 | -0.27(-2.42%) |
Nov 22, 2010 | 11.00 | 11.19 | 10.99 | 11.10 | 2,576,006 | +0.00(+0.00%) |
Nov 19, 2010 | 10.98 | 11.14 | 10.94 | 11.10 | 3,054,365 | +0.17(+1.53%) |
Nov 18, 2010 | 11.02 | 11.12 | 10.94 | 10.94 | 2,534,362 | +0.03(+0.31%) |
Nov 17, 2010 | 11.05 | 11.11 | 10.86 | 10.90 | 1,816,811 | -0.13(-1.21%) |
Nov 16, 2010 | 11.28 | 11.33 | 10.91 | 11.04 | 2,744,610 | -0.41(-3.59%) |
Nov 15, 2010 | 11.48 | 11.60 | 11.35 | 11.45 | 2,139,055 | -0.01(-0.07%) |
Nov 12, 2010 | 11.65 | 11.74 | 11.30 | 11.46 | 3,077,488 | -0.32(-2.71%) |
Nov 11, 2010 | 11.36 | 11.79 | 11.36 | 11.77 | 2,433,721 | +0.29(+2.55%) |
Nov 10, 2010 | 11.48 | 11.59 | 11.38 | 11.48 | 3,740,043 | -0.17(-1.44%) |
Nov 09, 2010 | 11.86 | 11.90 | 11.57 | 11.65 | 2,738,736 | -0.15(-1.28%) |
Nov 08, 2010 | 11.88 | 11.88 | 11.66 | 11.80 | 2,601,748 | -0.06(-0.49%) |
Nov 05, 2010 | 11.77 | 12.03 | 11.71 | 11.86 | 4,751,684 | +0.00(+0.00%) |
Nov 04, 2010 | 11.79 | 11.97 | 11.69 | 11.86 | 5,371,433 | -0.03(-0.21%) |
Nov 03, 2010 | 11.72 | 11.94 | 11.61 | 11.88 | 4,246,738 | +0.16(+1.36%) |
Nov 02, 2010 | 11.31 | 11.72 | 11.31 | 11.72 | 3,382,838 | +0.45(+4.01%) |