Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jan 31, 2011 | 13.79 | 13.83 | 13.25 | 13.29 | 4,866,254 | -0.38(-2.78%) |
Jan 28, 2011 | 13.11 | 14.00 | 13.10 | 13.67 | 6,201,410 | +0.47(+3.56%) |
Jan 27, 2011 | 13.87 | 13.87 | 13.11 | 13.20 | 4,361,275 | -0.58(-4.21%) |
Jan 26, 2011 | 12.82 | 13.84 | 12.76 | 13.78 | 6,293,798 | +0.90(+6.99%) |
Jan 25, 2011 | 13.03 | 13.10 | 12.61 | 12.88 | 5,566,566 | -0.25(-1.90%) |
Jan 24, 2011 | 12.99 | 13.51 | 12.94 | 13.13 | 5,916,330 | +0.20(+1.55%) |
Jan 21, 2011 | 13.41 | 13.51 | 12.85 | 12.93 | 7,031,327 | -0.53(-3.94%) |
Jan 20, 2011 | 13.52 | 13.62 | 13.25 | 13.46 | 5,693,819 | -0.34(-2.46%) |
Jan 19, 2011 | 14.14 | 14.24 | 13.75 | 13.80 | 4,373,697 | -0.23(-1.64%) |
Jan 18, 2011 | 13.82 | 14.06 | 13.75 | 14.03 | 3,547,354 | +0.40(+2.93%) |
Jan 14, 2011 | 13.80 | 13.86 | 13.55 | 13.63 | 6,325,376 | -0.32(-2.29%) |
Jan 13, 2011 | 14.40 | 14.40 | 13.80 | 13.95 | 6,717,986 | -0.19(-1.34%) |
Jan 12, 2011 | 14.00 | 14.50 | 13.90 | 14.14 | 8,181,942 | +0.44(+3.21%) |
Jan 11, 2011 | 13.57 | 13.73 | 13.50 | 13.70 | 3,487,921 | +0.32(+2.39%) |
Jan 10, 2011 | 13.15 | 13.42 | 13.01 | 13.38 | 2,740,101 | +0.22(+1.67%) |
Jan 07, 2011 | 13.00 | 13.29 | 13.00 | 13.16 | 4,526,895 | +0.10(+0.77%) |
Jan 06, 2011 | 13.62 | 13.62 | 13.06 | 13.06 | 5,485,244 | -0.56(-4.11%) |
Jan 05, 2011 | 13.25 | 13.75 | 13.00 | 13.62 | 7,203,563 | +0.20(+1.49%) |
Jan 04, 2011 | 13.75 | 13.88 | 12.80 | 13.42 | 10,798,952 | -0.68(-4.82%) |
Jan 03, 2011 | 14.32 | 14.32 | 13.80 | 14.10 | 5,074,308 | -0.17(-1.19%) |
Dec 31, 2010 | 14.41 | 14.47 | 14.19 | 14.27 | 2,043,546 | -0.11(-0.76%) |
Dec 30, 2010 | 14.48 | 14.48 | 14.26 | 14.38 | 2,159,346 | +0.03(+0.21%) |
Dec 29, 2010 | 14.54 | 14.62 | 14.28 | 14.35 | 2,575,466 | -0.15(-1.03%) |
Dec 28, 2010 | 14.56 | 14.84 | 14.40 | 14.50 | 3,767,042 | +0.26(+1.83%) |
Dec 27, 2010 | 14.27 | 14.38 | 14.04 | 14.24 | 1,739,737 | +0.04(+0.28%) |
Dec 23, 2010 | 13.92 | 14.40 | 13.85 | 14.20 | 2,683,118 | +0.15(+1.07%) |
Dec 22, 2010 | 14.50 | 14.53 | 14.05 | 14.05 | 3,398,991 | -0.52(-3.57%) |
Dec 21, 2010 | 14.62 | 14.70 | 14.22 | 14.57 | 4,350,277 | -0.01(-0.07%) |
Dec 20, 2010 | 14.25 | 14.75 | 13.97 | 14.58 | 5,701,120 | +0.36(+2.53%) |
Dec 17, 2010 | 13.68 | 14.22 | 13.42 | 14.22 | 12,526,630 | +0.70(+5.18%) |
Dec 16, 2010 | 13.76 | 13.82 | 13.15 | 13.52 | 9,159,591 | -0.42(-3.01%) |
Dec 15, 2010 | 14.12 | 14.37 | 13.83 | 13.94 | 11,834,011 | -0.51(-3.53%) |
Dec 14, 2010 | 14.90 | 14.90 | 14.28 | 14.45 | 6,783,207 | -0.34(-2.30%) |
Dec 13, 2010 | 15.57 | 15.61 | 14.77 | 14.79 | 7,051,143 | -0.31(-2.05%) |
Dec 10, 2010 | 15.10 | 15.27 | 14.68 | 15.10 | 4,525,716 | -0.15(-0.98%) |
Dec 09, 2010 | 15.51 | 15.76 | 15.15 | 15.25 | 4,284,779 | -0.11(-0.72%) |
Dec 08, 2010 | 15.80 | 15.80 | 14.96 | 15.36 | 7,661,679 | -0.66(-4.12%) |
Dec 07, 2010 | 16.85 | 16.90 | 15.84 | 16.02 | 9,204,790 | -0.17(-1.05%) |
Dec 06, 2010 | 15.00 | 16.37 | 14.93 | 16.19 | 9,076,471 | +1.27(+8.51%) |
Dec 03, 2010 | 14.64 | 14.95 | 14.60 | 14.92 | 5,580,676 | +0.44(+3.04%) |
Dec 02, 2010 | 14.64 | 14.76 | 14.46 | 14.48 | 4,382,732 | -0.10(-0.69%) |
Dec 01, 2010 | 14.64 | 14.75 | 14.33 | 14.58 | 4,054,132 | +0.19(+1.32%) |
Nov 30, 2010 | 14.20 | 14.80 | 14.11 | 14.39 | 5,341,501 | +0.29(+2.06%) |
Nov 29, 2010 | 14.19 | 14.25 | 13.90 | 14.10 | 3,921,505 | -0.15(-1.05%) |
Nov 26, 2010 | 14.02 | 14.32 | 13.77 | 14.25 | 1,959,704 | -0.08(-0.56%) |
Nov 24, 2010 | 14.49 | 14.33 | 14.33 | 14.33 | 3,091,626 | -0.25(-1.71%) |
Nov 23, 2010 | 14.51 | 14.67 | 14.29 | 14.58 | 3,326,073 | -0.07(-0.48%) |
Nov 22, 2010 | 14.55 | 14.78 | 14.41 | 14.65 | 5,129,431 | +0.05(+0.34%) |
Nov 19, 2010 | 14.17 | 14.66 | 14.02 | 14.60 | 4,275,224 | +0.24(+1.67%) |
Nov 18, 2010 | 14.96 | 15.00 | 14.33 | 14.36 | 6,287,875 | -0.04(-0.28%) |
Nov 17, 2010 | 13.49 | 14.53 | 13.41 | 14.40 | 10,229,086 | +0.93(+6.90%) |
Nov 16, 2010 | 13.82 | 13.85 | 13.10 | 13.47 | 12,394,454 | -1.10(-7.55%) |
Nov 15, 2010 | 14.55 | 14.75 | 14.12 | 14.57 | 5,292,772 | -0.09(-0.61%) |
Nov 12, 2010 | 15.05 | 15.19 | 14.20 | 14.66 | 10,388,049 | -0.39(-2.59%) |
Nov 11, 2010 | 14.80 | 15.29 | 14.50 | 15.05 | 8,626,138 | +0.46(+3.15%) |
Nov 10, 2010 | 14.30 | 14.67 | 13.56 | 14.59 | 9,660,714 | +0.32(+2.24%) |
Nov 09, 2010 | 15.09 | 15.42 | 13.75 | 14.27 | 20,864,226 | -0.33(-2.26%) |
Nov 08, 2010 | 13.53 | 14.73 | 13.51 | 14.60 | 8,420,748 | +1.24(+9.28%) |
Nov 05, 2010 | 12.90 | 13.48 | 12.86 | 13.36 | 6,844,498 | +0.48(+3.73%) |
Nov 04, 2010 | 12.68 | 12.99 | 12.61 | 12.88 | 8,780,459 | +0.70(+5.75%) |
Nov 03, 2010 | 11.97 | 12.19 | 11.55 | 12.18 | 7,901,278 | +0.27(+2.27%) |
Nov 02, 2010 | 11.90 | 12.10 | 11.66 | 11.91 | 5,792,985 | +0.29(+2.50%) |