Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jan 31, 2011 | 13.87 | 13.95 | 13.82 | 13.94 | 3,682,189 | +0.11(+0.77%) |
Jan 28, 2011 | 14.12 | 14.12 | 13.81 | 13.84 | 5,888,993 | -0.27(-1.91%) |
Jan 27, 2011 | 14.09 | 14.14 | 14.05 | 14.11 | 2,548,539 | +0.02(+0.12%) |
Jan 26, 2011 | 14.05 | 14.13 | 14.02 | 14.09 | 4,328,141 | +0.07(+0.52%) |
Jan 25, 2011 | 13.97 | 14.02 | 13.91 | 14.02 | 3,890,040 | +0.01(+0.04%) |
Jan 24, 2011 | 13.89 | 14.02 | 13.88 | 14.01 | 2,014,437 | +0.11(+0.80%) |
Jan 21, 2011 | 14.02 | 14.02 | 13.88 | 13.90 | 4,220,902 | -0.04(-0.25%) |
Jan 20, 2011 | 13.94 | 13.96 | 13.83 | 13.93 | 4,178,261 | -0.05(-0.36%) |
Jan 19, 2011 | 14.10 | 14.10 | 13.95 | 13.98 | 3,359,640 | -0.11(-0.80%) |
Jan 18, 2011 | 14.02 | 14.10 | 14.02 | 14.10 | 2,725,928 | +0.06(+0.42%) |
Jan 14, 2011 | 13.96 | 14.04 | 13.93 | 14.04 | 3,321,309 | +0.07(+0.49%) |
Jan 13, 2011 | 13.97 | 14.00 | 13.93 | 13.97 | 2,437,091 | -0.02(-0.12%) |
Jan 12, 2011 | 13.96 | 14.00 | 13.93 | 13.99 | 1,863,430 | +0.11(+0.78%) |
Jan 11, 2011 | 13.89 | 13.91 | 13.83 | 13.88 | 5,354,346 | +0.04(+0.29%) |
Jan 10, 2011 | 13.78 | 13.86 | 13.75 | 13.84 | 5,159,929 | -0.00(-0.03%) |
Jan 07, 2011 | 13.89 | 13.90 | 13.75 | 13.84 | 3,439,169 | -0.03(-0.18%) |
Jan 06, 2011 | 13.90 | 13.91 | 13.83 | 13.87 | 1,630,433 | -0.02(-0.15%) |
Jan 05, 2011 | 13.77 | 13.89 | 13.76 | 13.89 | 4,897,192 | +0.08(+0.56%) |
Jan 04, 2011 | 13.91 | 13.91 | 13.74 | 13.81 | 5,700,262 | -0.04(-0.30%) |
Jan 03, 2011 | 13.84 | 13.93 | 13.83 | 13.85 | 2,459,890 | +0.11(+0.81%) |
Dec 31, 2010 | 13.74 | 13.75 | 13.70 | 13.74 | 1,294,144 | -0.01(-0.08%) |
Dec 30, 2010 | 13.76 | 13.78 | 13.73 | 13.75 | 1,257,156 | -0.02(-0.15%) |
Dec 29, 2010 | 13.76 | 13.80 | 13.76 | 13.77 | 1,418,397 | +0.03(+0.21%) |
Dec 28, 2010 | 13.76 | 13.77 | 13.71 | 13.74 | 1,989,995 | +0.00(+0.00%) |
Dec 27, 2010 | 13.69 | 13.75 | 13.67 | 13.74 | 1,465,376 | -0.00(-0.03%) |
Dec 23, 2010 | 13.76 | 13.77 | 13.72 | 13.75 | 1,265,192 | -0.02(-0.17%) |
Dec 22, 2010 | 13.77 | 13.78 | 13.75 | 13.77 | 1,550,656 | +0.02(+0.12%) |
Dec 21, 2010 | 13.73 | 13.77 | 13.72 | 13.75 | 3,212,988 | +0.06(+0.41%) |
Dec 20, 2010 | 13.72 | 13.73 | 13.63 | 13.70 | 5,769,533 | +0.02(+0.17%) |
Dec 17, 2010 | 13.66 | 13.69 | 13.62 | 13.67 | 2,163,437 | +0.03(+0.18%) |
Dec 16, 2010 | 13.58 | 13.66 | 13.52 | 13.65 | 13,548,509 | +0.07(+0.52%) |
Dec 15, 2010 | 13.60 | 13.67 | 13.56 | 13.58 | 1,682,966 | -0.05(-0.35%) |
Dec 14, 2010 | 13.64 | 13.69 | 13.59 | 13.63 | 1,820,610 | +0.01(+0.08%) |
Dec 13, 2010 | 13.68 | 13.70 | 13.61 | 13.62 | 1,345,540 | +0.01(+0.06%) |
Dec 10, 2010 | 13.58 | 13.62 | 13.53 | 13.61 | 1,752,927 | +0.07(+0.49%) |
Dec 09, 2010 | 13.59 | 13.59 | 13.49 | 13.54 | 1,874,009 | +0.02(+0.17%) |
Dec 08, 2010 | 13.51 | 13.55 | 13.44 | 13.52 | 2,475,465 | +0.03(+0.25%) |
Dec 07, 2010 | 13.64 | 13.65 | 13.48 | 13.48 | 8,029,014 | -0.02(-0.17%) |
Dec 06, 2010 | 13.51 | 13.54 | 13.48 | 13.51 | 1,416,206 | -0.01(-0.09%) |
Dec 03, 2010 | 13.44 | 13.53 | 13.43 | 13.52 | 1,500,240 | +0.04(+0.26%) |
Dec 02, 2010 | 13.36 | 13.49 | 13.36 | 13.48 | 3,008,712 | +0.15(+1.16%) |
Dec 01, 2010 | 13.24 | 13.37 | 13.24 | 13.33 | 1,825,589 | +0.29(+2.24%) |
Nov 30, 2010 | 13.02 | 13.13 | 12.97 | 13.04 | 2,968,963 | -0.11(-0.82%) |
Nov 29, 2010 | 13.09 | 13.17 | 12.98 | 13.15 | 1,719,083 | -0.02(-0.16%) |
Nov 26, 2010 | 13.16 | 13.22 | 13.14 | 13.17 | 606,133 | -0.09(-0.71%) |
Nov 24, 2010 | 13.13 | 13.26 | 13.26 | 13.26 | 2,108,134 | +0.22(+1.69%) |
Nov 23, 2010 | 13.10 | 13.10 | 12.98 | 13.04 | 3,255,336 | -0.19(-1.47%) |
Nov 22, 2010 | 13.16 | 13.23 | 13.07 | 13.23 | 5,342,735 | +0.03(+0.24%) |
Nov 19, 2010 | 13.15 | 13.21 | 13.10 | 13.20 | 1,545,298 | +0.05(+0.36%) |
Nov 18, 2010 | 13.07 | 13.21 | 13.07 | 13.16 | 4,336,121 | +0.22(+1.68%) |
Nov 17, 2010 | 12.92 | 12.99 | 12.90 | 12.94 | 3,155,493 | +0.02(+0.16%) |
Nov 16, 2010 | 13.05 | 13.06 | 12.86 | 12.92 | 3,944,587 | -0.21(-1.60%) |
Nov 15, 2010 | 13.22 | 13.24 | 13.13 | 13.13 | 2,587,947 | -0.04(-0.32%) |
Nov 12, 2010 | 13.26 | 13.31 | 13.11 | 13.17 | 4,945,790 | -0.18(-1.36%) |
Nov 11, 2010 | 13.27 | 13.36 | 13.23 | 13.35 | 2,407,663 | -0.06(-0.47%) |
Nov 10, 2010 | 13.37 | 13.42 | 13.26 | 13.41 | 2,217,474 | +0.05(+0.41%) |
Nov 09, 2010 | 13.47 | 13.51 | 13.30 | 13.36 | 2,208,677 | -0.07(-0.53%) |
Nov 08, 2010 | 13.38 | 13.45 | 13.37 | 13.43 | 2,228,817 | -0.01(-0.09%) |
Nov 05, 2010 | 13.44 | 13.45 | 13.38 | 13.44 | 2,669,046 | +0.02(+0.16%) |
Nov 04, 2010 | 13.35 | 13.42 | 13.33 | 13.42 | 3,281,160 | +0.23(+1.77%) |
Nov 03, 2010 | 13.19 | 13.20 | 13.03 | 13.19 | 3,733,873 | +0.03(+0.24%) |
Nov 02, 2010 | 13.13 | 13.18 | 13.11 | 13.16 | 2,413,385 | +0.13(+0.99%) |