Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jan 31, 2011 | 11.66 | 11.67 | 11.55 | 11.58 | 10,304,613 | -0.06(-0.49%) |
Jan 28, 2011 | 11.89 | 11.95 | 11.63 | 11.64 | 8,765,943 | -0.22(-1.88%) |
Jan 27, 2011 | 11.97 | 11.97 | 11.82 | 11.86 | 10,223,447 | -0.10(-0.82%) |
Jan 26, 2011 | 12.15 | 12.15 | 11.93 | 11.96 | 9,282,516 | -0.15(-1.23%) |
Jan 25, 2011 | 12.07 | 12.16 | 12.01 | 12.11 | 6,529,373 | +0.04(+0.34%) |
Jan 24, 2011 | 12.03 | 12.14 | 12.00 | 12.07 | 13,494,258 | +0.02(+0.13%) |
Jan 21, 2011 | 12.07 | 12.11 | 11.96 | 12.05 | 5,713,030 | +0.01(+0.04%) |
Jan 20, 2011 | 11.87 | 12.14 | 11.85 | 12.04 | 7,771,295 | +0.16(+1.38%) |
Jan 19, 2011 | 11.91 | 12.01 | 11.88 | 11.88 | 6,964,686 | -0.04(-0.34%) |
Jan 18, 2011 | 11.89 | 11.94 | 11.85 | 11.92 | 5,545,196 | +0.06(+0.48%) |
Jan 14, 2011 | 11.92 | 11.99 | 11.83 | 11.87 | 6,375,136 | -0.05(-0.39%) |
Jan 13, 2011 | 11.90 | 12.00 | 11.89 | 11.91 | 8,162,040 | -0.01(-0.04%) |
Jan 12, 2011 | 11.70 | 11.99 | 11.66 | 11.92 | 9,488,949 | +0.28(+2.38%) |
Jan 11, 2011 | 11.65 | 11.68 | 11.62 | 11.64 | 6,810,195 | +0.00(+0.00%) |
Jan 10, 2011 | 11.69 | 11.69 | 11.56 | 11.64 | 10,518,979 | +0.03(+0.27%) |
Jan 07, 2011 | 11.64 | 11.66 | 11.52 | 11.61 | 12,176,872 | -0.04(-0.35%) |
Jan 06, 2011 | 11.65 | 11.69 | 11.62 | 11.65 | 11,256,643 | +0.00(+0.00%) |
Jan 05, 2011 | 11.57 | 11.73 | 11.57 | 11.65 | 8,331,324 | +0.03(+0.22%) |
Jan 04, 2011 | 11.63 | 11.65 | 11.58 | 11.62 | 8,009,293 | +0.02(+0.18%) |
Jan 03, 2011 | 11.65 | 11.68 | 11.56 | 11.60 | 9,857,303 | +0.01(+0.09%) |
Dec 31, 2010 | 11.60 | 11.65 | 11.55 | 11.59 | 3,398,971 | -0.03(-0.22%) |
Dec 30, 2010 | 11.55 | 11.65 | 11.53 | 11.62 | 4,910,217 | +0.07(+0.62%) |
Dec 29, 2010 | 11.50 | 11.61 | 11.49 | 11.55 | 4,187,130 | +0.05(+0.40%) |
Dec 28, 2010 | 11.54 | 11.58 | 11.46 | 11.50 | 4,736,097 | -0.02(-0.13%) |
Dec 27, 2010 | 11.46 | 11.58 | 11.43 | 11.52 | 7,697,714 | +0.02(+0.13%) |
Dec 23, 2010 | 11.55 | 11.58 | 11.49 | 11.50 | 6,256,926 | -0.05(-0.40%) |
Dec 22, 2010 | 11.49 | 11.59 | 11.42 | 11.55 | 8,803,704 | +0.05(+0.40%) |
Dec 21, 2010 | 11.52 | 11.66 | 11.46 | 11.50 | 11,390,110 | -0.02(-0.18%) |
Dec 20, 2010 | 11.59 | 11.59 | 11.40 | 11.52 | 9,557,085 | -0.03(-0.22%) |
Dec 17, 2010 | 11.52 | 11.58 | 11.47 | 11.55 | 9,885,414 | +0.03(+0.22%) |
Dec 16, 2010 | 11.44 | 11.53 | 11.41 | 11.52 | 6,514,467 | +0.09(+0.81%) |
Dec 15, 2010 | 11.37 | 11.46 | 11.34 | 11.43 | 6,422,279 | +0.03(+0.27%) |
Dec 14, 2010 | 11.39 | 11.44 | 11.37 | 11.40 | 4,914,858 | +0.00(+0.00%) |
Dec 13, 2010 | 11.50 | 11.55 | 11.31 | 11.40 | 9,210,399 | -0.07(-0.58%) |
Dec 10, 2010 | 11.38 | 11.46 | 11.33 | 11.46 | 7,863,928 | +0.09(+0.77%) |
Dec 09, 2010 | 11.37 | 11.50 | 11.32 | 11.38 | 11,154,864 | -0.05(-0.40%) |
Dec 08, 2010 | 11.32 | 11.43 | 11.30 | 11.42 | 5,180,142 | +0.12(+1.09%) |
Dec 07, 2010 | 11.31 | 11.38 | 11.27 | 11.30 | 5,035,666 | +0.05(+0.46%) |
Dec 06, 2010 | 11.32 | 11.32 | 11.19 | 11.25 | 4,039,713 | -0.09(-0.77%) |
Dec 03, 2010 | 11.32 | 11.34 | 11.23 | 11.34 | 15,966,329 | +0.00(+0.00%) |
Dec 02, 2010 | 11.30 | 11.35 | 11.23 | 11.34 | 5,341,706 | +0.07(+0.59%) |
Dec 01, 2010 | 11.17 | 11.30 | 11.10 | 11.27 | 5,485,755 | +0.24(+2.19%) |
Nov 30, 2010 | 11.11 | 11.14 | 11.00 | 11.03 | 10,046,017 | -0.15(-1.33%) |
Nov 29, 2010 | 11.03 | 11.24 | 11.00 | 11.18 | 8,956,272 | +0.08(+0.69%) |
Nov 26, 2010 | 10.98 | 11.13 | 10.96 | 11.10 | 3,227,424 | +0.09(+0.84%) |
Nov 24, 2010 | 11.03 | 11.01 | 11.01 | 11.01 | 3,301,732 | +0.04(+0.33%) |
Nov 23, 2010 | 10.99 | 10.99 | 10.91 | 10.97 | 3,650,104 | -0.09(-0.84%) |
Nov 22, 2010 | 11.02 | 11.07 | 10.91 | 11.06 | 5,125,588 | +0.04(+0.33%) |
Nov 19, 2010 | 11.07 | 11.07 | 10.94 | 11.03 | 3,577,370 | -0.03(-0.23%) |
Nov 18, 2010 | 11.04 | 11.10 | 10.99 | 11.05 | 4,903,180 | +0.07(+0.65%) |
Nov 17, 2010 | 10.85 | 11.03 | 10.84 | 10.98 | 5,514,406 | +0.13(+1.18%) |
Nov 16, 2010 | 11.05 | 11.06 | 10.79 | 10.85 | 11,358,040 | -0.47(-4.13%) |
Nov 15, 2010 | 11.32 | 11.39 | 11.08 | 11.32 | 7,787,884 | +0.02(+0.18%) |
Nov 12, 2010 | 11.30 | 11.34 | 11.23 | 11.30 | 5,404,819 | -0.08(-0.68%) |
Nov 11, 2010 | 11.27 | 11.38 | 11.24 | 11.38 | 6,704,916 | +0.01(+0.09%) |
Nov 10, 2010 | 11.36 | 11.41 | 11.28 | 11.37 | 6,117,785 | +0.02(+0.18%) |
Nov 09, 2010 | 11.43 | 11.44 | 11.32 | 11.35 | 5,591,460 | -0.08(-0.72%) |
Nov 08, 2010 | 11.34 | 11.46 | 11.33 | 11.43 | 4,916,539 | +0.06(+0.54%) |
Nov 05, 2010 | 11.42 | 11.44 | 11.28 | 11.37 | 5,610,295 | -0.03(-0.23%) |
Nov 04, 2010 | 11.49 | 11.52 | 11.36 | 11.39 | 7,996,721 | -0.04(-0.31%) |
Nov 03, 2010 | 11.47 | 11.49 | 11.32 | 11.43 | 3,463,195 | -0.01(-0.09%) |
Nov 02, 2010 | 11.47 | 11.54 | 11.39 | 11.44 | 5,970,020 | +0.03(+0.22%) |