Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jan 31, 2011 | 10.78 | 10.91 | 10.61 | 10.65 | 10,316,058 | -0.07(-0.67%) |
Jan 28, 2011 | 11.28 | 11.28 | 10.71 | 10.72 | 12,139,772 | -0.50(-4.48%) |
Jan 27, 2011 | 11.19 | 11.29 | 11.14 | 11.22 | 6,528,943 | +0.03(+0.24%) |
Jan 26, 2011 | 11.31 | 11.47 | 11.20 | 11.20 | 12,820,741 | -0.04(-0.32%) |
Jan 25, 2011 | 11.46 | 11.47 | 11.14 | 11.23 | 8,145,617 | -0.23(-2.04%) |
Jan 24, 2011 | 11.27 | 11.48 | 11.22 | 11.47 | 8,883,330 | +0.17(+1.51%) |
Jan 21, 2011 | 11.55 | 11.61 | 11.29 | 11.30 | 9,871,871 | -0.20(-1.72%) |
Jan 20, 2011 | 11.75 | 11.84 | 11.43 | 11.49 | 9,715,909 | -0.04(-0.31%) |
Jan 19, 2011 | 11.72 | 11.82 | 11.50 | 11.53 | 6,749,487 | -0.22(-1.91%) |
Jan 18, 2011 | 11.82 | 11.91 | 11.74 | 11.75 | 5,639,596 | -0.14(-1.21%) |
Jan 14, 2011 | 11.75 | 11.92 | 11.70 | 11.90 | 4,875,276 | +0.13(+1.15%) |
Jan 13, 2011 | 11.83 | 11.84 | 11.71 | 11.76 | 4,176,772 | -0.06(-0.53%) |
Jan 12, 2011 | 11.80 | 11.91 | 11.76 | 11.83 | 4,194,090 | +0.08(+0.69%) |
Jan 11, 2011 | 11.98 | 11.98 | 11.74 | 11.75 | 4,282,717 | -0.21(-1.73%) |
Jan 10, 2011 | 11.91 | 11.96 | 11.79 | 11.95 | 5,412,229 | +0.01(+0.08%) |
Jan 07, 2011 | 11.88 | 12.02 | 11.84 | 11.94 | 5,344,541 | +0.12(+0.99%) |
Jan 06, 2011 | 11.97 | 12.01 | 11.81 | 11.83 | 7,102,105 | -0.13(-1.13%) |
Jan 05, 2011 | 11.91 | 12.21 | 11.86 | 11.96 | 7,510,325 | -0.01(-0.07%) |
Jan 04, 2011 | 11.90 | 11.98 | 11.81 | 11.97 | 5,411,574 | +0.07(+0.60%) |
Jan 03, 2011 | 11.71 | 11.94 | 11.70 | 11.90 | 5,408,939 | +0.23(+2.00%) |
Dec 31, 2010 | 11.64 | 11.68 | 11.53 | 11.66 | 3,342,366 | +0.01(+0.08%) |
Dec 30, 2010 | 11.72 | 11.80 | 11.65 | 11.66 | 2,097,647 | -0.08(-0.69%) |
Dec 29, 2010 | 11.77 | 11.85 | 11.70 | 11.74 | 2,659,218 | -0.02(-0.15%) |
Dec 28, 2010 | 11.67 | 11.78 | 11.65 | 11.75 | 3,270,161 | +0.08(+0.69%) |
Dec 27, 2010 | 11.61 | 11.70 | 11.60 | 11.67 | 2,676,042 | +0.04(+0.39%) |
Dec 23, 2010 | 11.75 | 11.77 | 11.60 | 11.63 | 3,183,022 | -0.13(-1.15%) |
Dec 22, 2010 | 11.76 | 11.81 | 11.70 | 11.76 | 3,497,980 | -0.01(-0.08%) |
Dec 21, 2010 | 11.65 | 11.84 | 11.64 | 11.77 | 5,568,168 | +0.14(+1.24%) |
Dec 20, 2010 | 11.51 | 11.67 | 11.44 | 11.63 | 5,452,122 | +0.01(+0.08%) |
Dec 17, 2010 | 11.59 | 11.67 | 11.36 | 11.62 | 10,628,900 | +0.26(+2.30%) |
Dec 16, 2010 | 11.32 | 11.38 | 11.06 | 11.36 | 10,049,145 | +0.04(+0.32%) |
Dec 15, 2010 | 11.55 | 11.60 | 11.31 | 11.32 | 10,913,736 | -0.25(-2.17%) |
Dec 14, 2010 | 11.57 | 11.66 | 11.51 | 11.57 | 7,432,982 | +0.04(+0.31%) |
Dec 13, 2010 | 11.64 | 11.67 | 11.42 | 11.54 | 8,296,073 | -0.05(-0.46%) |
Dec 10, 2010 | 11.57 | 11.62 | 11.50 | 11.59 | 3,461,173 | +0.04(+0.39%) |
Dec 09, 2010 | 11.53 | 11.64 | 11.43 | 11.55 | 6,751,774 | +0.03(+0.23%) |
Dec 08, 2010 | 11.65 | 11.66 | 11.32 | 11.52 | 10,062,433 | -0.12(-1.00%) |
Dec 07, 2010 | 11.78 | 11.86 | 11.59 | 11.64 | 8,214,916 | -0.18(-1.56%) |
Dec 06, 2010 | 11.82 | 11.86 | 11.66 | 11.82 | 6,675,316 | -0.04(-0.30%) |
Dec 03, 2010 | 11.85 | 11.92 | 11.79 | 11.86 | 5,919,485 | -0.07(-0.60%) |
Dec 02, 2010 | 12.04 | 12.16 | 11.82 | 11.93 | 7,233,928 | -0.13(-1.04%) |
Dec 01, 2010 | 12.11 | 12.23 | 12.03 | 12.06 | 7,148,191 | +0.09(+0.75%) |
Nov 30, 2010 | 12.05 | 12.17 | 11.96 | 11.97 | 5,992,237 | -0.21(-1.70%) |
Nov 29, 2010 | 12.06 | 12.24 | 11.98 | 12.17 | 4,282,346 | +0.02(+0.15%) |
Nov 26, 2010 | 12.25 | 12.29 | 12.09 | 12.15 | 2,912,201 | -0.20(-1.60%) |
Nov 24, 2010 | 12.11 | 12.35 | 12.35 | 12.35 | 4,510,787 | +0.30(+2.46%) |
Nov 23, 2010 | 12.11 | 12.13 | 11.96 | 12.06 | 3,902,641 | -0.20(-1.61%) |
Nov 22, 2010 | 12.19 | 12.28 | 12.09 | 12.25 | 4,144,799 | +0.06(+0.52%) |
Nov 19, 2010 | 12.15 | 12.22 | 12.08 | 12.19 | 3,549,000 | +0.01(+0.07%) |
Nov 18, 2010 | 12.10 | 12.30 | 12.06 | 12.18 | 4,213,539 | +0.22(+1.88%) |
Nov 17, 2010 | 11.98 | 12.06 | 11.85 | 11.96 | 5,280,862 | +0.01(+0.08%) |
Nov 16, 2010 | 12.05 | 12.13 | 11.87 | 11.95 | 5,202,164 | -0.26(-2.13%) |
Nov 15, 2010 | 12.24 | 12.31 | 12.14 | 12.21 | 4,824,400 | +0.03(+0.22%) |
Nov 12, 2010 | 12.24 | 12.31 | 12.11 | 12.18 | 3,811,159 | -0.12(-0.95%) |
Nov 11, 2010 | 12.21 | 12.35 | 12.18 | 12.30 | 5,035,982 | +0.00(+0.00%) |
Nov 10, 2010 | 12.52 | 12.57 | 12.20 | 12.30 | 8,142,200 | -0.22(-1.72%) |
Nov 09, 2010 | 12.81 | 12.84 | 12.44 | 12.51 | 5,801,237 | -0.27(-2.11%) |
Nov 08, 2010 | 12.84 | 12.84 | 12.65 | 12.78 | 5,044,062 | +0.04(+0.28%) |
Nov 05, 2010 | 12.79 | 12.86 | 12.68 | 12.75 | 3,891,879 | -0.04(-0.35%) |
Nov 04, 2010 | 12.73 | 12.86 | 12.65 | 12.79 | 6,232,836 | +0.12(+0.92%) |
Nov 03, 2010 | 12.68 | 12.76 | 12.42 | 12.68 | 7,043,244 | +0.03(+0.21%) |
Nov 02, 2010 | 12.54 | 12.68 | 12.43 | 12.65 | 6,527,265 | +0.19(+1.51%) |