Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jan 31, 2011 | 13.87 | 13.95 | 13.83 | 13.94 | 3,681,801 | +0.11(+0.77%) |
Jan 28, 2011 | 14.12 | 14.12 | 13.81 | 13.84 | 5,888,373 | -0.27(-1.91%) |
Jan 27, 2011 | 14.09 | 14.14 | 14.06 | 14.11 | 2,548,271 | +0.02(+0.12%) |
Jan 26, 2011 | 14.05 | 14.13 | 14.02 | 14.09 | 4,327,685 | +0.07(+0.52%) |
Jan 25, 2011 | 13.97 | 14.02 | 13.91 | 14.02 | 3,889,631 | +0.01(+0.04%) |
Jan 24, 2011 | 13.89 | 14.02 | 13.88 | 14.01 | 2,014,225 | +0.11(+0.80%) |
Jan 21, 2011 | 14.02 | 14.02 | 13.88 | 13.90 | 4,220,457 | -0.04(-0.26%) |
Jan 20, 2011 | 13.94 | 13.96 | 13.83 | 13.94 | 4,177,821 | -0.05(-0.36%) |
Jan 19, 2011 | 14.10 | 14.11 | 13.95 | 13.99 | 3,359,287 | -0.11(-0.80%) |
Jan 18, 2011 | 14.03 | 14.10 | 14.02 | 14.10 | 2,725,642 | +0.06(+0.42%) |
Jan 14, 2011 | 13.96 | 14.05 | 13.94 | 14.04 | 3,320,959 | +0.07(+0.49%) |
Jan 13, 2011 | 13.97 | 14.00 | 13.94 | 13.97 | 2,436,835 | -0.02(-0.12%) |
Jan 12, 2011 | 13.97 | 14.00 | 13.93 | 13.99 | 1,863,233 | +0.11(+0.78%) |
Jan 11, 2011 | 13.90 | 13.92 | 13.83 | 13.88 | 5,353,782 | +0.04(+0.29%) |
Jan 10, 2011 | 13.78 | 13.86 | 13.75 | 13.84 | 5,159,386 | -0.00(-0.03%) |
Jan 07, 2011 | 13.90 | 13.90 | 13.75 | 13.84 | 3,438,807 | -0.03(-0.18%) |
Jan 06, 2011 | 13.90 | 13.91 | 13.83 | 13.87 | 1,630,262 | -0.02(-0.15%) |
Jan 05, 2011 | 13.77 | 13.90 | 13.77 | 13.89 | 4,896,676 | +0.08(+0.56%) |
Jan 04, 2011 | 13.91 | 13.91 | 13.74 | 13.81 | 5,699,661 | -0.04(-0.30%) |
Jan 03, 2011 | 13.84 | 13.93 | 13.83 | 13.85 | 2,459,631 | +0.11(+0.81%) |
Dec 31, 2010 | 13.74 | 13.75 | 13.70 | 13.74 | 1,294,008 | -0.01(-0.08%) |
Dec 30, 2010 | 13.76 | 13.78 | 13.73 | 13.75 | 1,257,024 | -0.02(-0.15%) |
Dec 29, 2010 | 13.77 | 13.80 | 13.76 | 13.77 | 1,418,247 | +0.03(+0.21%) |
Dec 28, 2010 | 13.76 | 13.77 | 13.72 | 13.74 | 1,989,785 | +0.00(+0.00%) |
Dec 27, 2010 | 13.69 | 13.76 | 13.67 | 13.74 | 1,465,222 | -0.00(-0.03%) |
Dec 23, 2010 | 13.76 | 13.77 | 13.72 | 13.75 | 1,265,059 | -0.02(-0.17%) |
Dec 22, 2010 | 13.77 | 13.78 | 13.75 | 13.77 | 1,550,492 | +0.02(+0.12%) |
Dec 21, 2010 | 13.73 | 13.77 | 13.72 | 13.76 | 3,212,649 | +0.06(+0.41%) |
Dec 20, 2010 | 13.72 | 13.73 | 13.63 | 13.70 | 5,768,925 | +0.02(+0.17%) |
Dec 17, 2010 | 13.66 | 13.69 | 13.63 | 13.68 | 2,163,209 | +0.03(+0.18%) |
Dec 16, 2010 | 13.58 | 13.66 | 13.52 | 13.65 | 13,547,080 | +0.07(+0.52%) |
Dec 15, 2010 | 13.60 | 13.67 | 13.56 | 13.58 | 1,682,789 | -0.05(-0.35%) |
Dec 14, 2010 | 13.64 | 13.69 | 13.59 | 13.63 | 1,820,418 | +0.01(+0.08%) |
Dec 13, 2010 | 13.68 | 13.70 | 13.62 | 13.62 | 1,345,398 | +0.01(+0.06%) |
Dec 10, 2010 | 13.58 | 13.62 | 13.54 | 13.61 | 1,752,742 | +0.07(+0.49%) |
Dec 09, 2010 | 13.59 | 13.59 | 13.49 | 13.54 | 1,873,811 | +0.02(+0.17%) |
Dec 08, 2010 | 13.51 | 13.55 | 13.44 | 13.52 | 2,475,204 | +0.03(+0.25%) |
Dec 07, 2010 | 13.64 | 13.65 | 13.49 | 13.49 | 8,028,168 | -0.02(-0.17%) |
Dec 06, 2010 | 13.51 | 13.54 | 13.48 | 13.51 | 1,416,057 | -0.01(-0.09%) |
Dec 03, 2010 | 13.44 | 13.53 | 13.43 | 13.52 | 1,500,082 | +0.04(+0.26%) |
Dec 02, 2010 | 13.36 | 13.49 | 13.36 | 13.49 | 3,008,394 | +0.15(+1.16%) |
Dec 01, 2010 | 13.24 | 13.37 | 13.24 | 13.33 | 1,825,396 | +0.29(+2.24%) |
Nov 30, 2010 | 13.02 | 13.13 | 12.97 | 13.04 | 2,968,650 | -0.11(-0.82%) |
Nov 29, 2010 | 13.09 | 13.17 | 12.98 | 13.15 | 1,718,902 | -0.02(-0.16%) |
Nov 26, 2010 | 13.16 | 13.22 | 13.14 | 13.17 | 606,069 | -0.09(-0.71%) |
Nov 24, 2010 | 13.13 | 13.26 | 13.26 | 13.26 | 2,107,911 | +0.22(+1.69%) |
Nov 23, 2010 | 13.10 | 13.10 | 12.98 | 13.04 | 3,254,993 | -0.19(-1.46%) |
Nov 22, 2010 | 13.16 | 13.24 | 13.07 | 13.24 | 5,342,172 | +0.03(+0.24%) |
Nov 19, 2010 | 13.15 | 13.21 | 13.10 | 13.20 | 1,545,135 | +0.05(+0.36%) |
Nov 18, 2010 | 13.07 | 13.21 | 13.07 | 13.16 | 4,335,664 | +0.22(+1.68%) |
Nov 17, 2010 | 12.92 | 13.00 | 12.90 | 12.94 | 3,155,160 | +0.02(+0.16%) |
Nov 16, 2010 | 13.05 | 13.07 | 12.86 | 12.92 | 3,944,171 | -0.21(-1.60%) |
Nov 15, 2010 | 13.22 | 13.24 | 13.13 | 13.13 | 2,587,674 | -0.04(-0.32%) |
Nov 12, 2010 | 13.26 | 13.31 | 13.11 | 13.17 | 4,945,268 | -0.18(-1.36%) |
Nov 11, 2010 | 13.28 | 13.36 | 13.23 | 13.35 | 2,407,409 | -0.06(-0.47%) |
Nov 10, 2010 | 13.37 | 13.42 | 13.27 | 13.42 | 2,217,240 | +0.05(+0.41%) |
Nov 09, 2010 | 13.47 | 13.51 | 13.31 | 13.36 | 2,208,444 | -0.07(-0.53%) |
Nov 08, 2010 | 13.39 | 13.45 | 13.38 | 13.43 | 2,228,582 | -0.01(-0.09%) |
Nov 05, 2010 | 13.44 | 13.45 | 13.39 | 13.44 | 2,668,764 | +0.02(+0.16%) |
Nov 04, 2010 | 13.35 | 13.43 | 13.33 | 13.42 | 3,280,814 | +0.23(+1.77%) |
Nov 03, 2010 | 13.19 | 13.20 | 13.03 | 13.19 | 3,733,480 | +0.03(+0.24%) |
Nov 02, 2010 | 13.14 | 13.19 | 13.11 | 13.16 | 2,413,130 | +0.13(+0.99%) |