Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jan 31, 2011 | 14.17 | 14.18 | 14.06 | 14.10 | 1,039,265 | -0.03(-0.19%) |
Jan 28, 2011 | 14.22 | 14.30 | 14.00 | 14.13 | 1,248,569 | -0.10(-0.68%) |
Jan 27, 2011 | 14.52 | 14.52 | 14.15 | 14.22 | 2,243,740 | -0.29(-2.00%) |
Jan 26, 2011 | 14.62 | 14.71 | 14.47 | 14.51 | 912,202 | -0.06(-0.39%) |
Jan 25, 2011 | 14.47 | 14.63 | 14.41 | 14.57 | 1,215,674 | +0.10(+0.72%) |
Jan 24, 2011 | 14.32 | 14.48 | 14.30 | 14.47 | 1,042,007 | +0.18(+1.29%) |
Jan 21, 2011 | 14.43 | 14.43 | 14.18 | 14.28 | 1,479,233 | -0.08(-0.54%) |
Jan 20, 2011 | 14.34 | 14.47 | 14.29 | 14.36 | 1,246,081 | -0.02(-0.13%) |
Jan 19, 2011 | 14.37 | 14.46 | 14.37 | 14.38 | 1,173,233 | -0.04(-0.28%) |
Jan 18, 2011 | 14.33 | 14.42 | 14.26 | 14.42 | 1,921,031 | +0.10(+0.70%) |
Jan 14, 2011 | 14.27 | 14.33 | 14.27 | 14.32 | 1,714,401 | +0.03(+0.24%) |
Jan 13, 2011 | 14.42 | 14.44 | 14.23 | 14.29 | 1,915,893 | -0.18(-1.25%) |
Jan 12, 2011 | 14.56 | 14.85 | 14.44 | 14.47 | 3,152,585 | +0.31(+2.17%) |
Jan 11, 2011 | 14.18 | 14.25 | 14.15 | 14.16 | 1,114,743 | -0.01(-0.09%) |
Jan 10, 2011 | 14.07 | 14.18 | 14.02 | 14.17 | 1,642,266 | +0.08(+0.58%) |
Jan 07, 2011 | 14.17 | 14.17 | 14.03 | 14.09 | 1,200,468 | -0.10(-0.71%) |
Jan 06, 2011 | 14.23 | 14.26 | 14.14 | 14.19 | 2,390,211 | -0.02(-0.14%) |
Jan 05, 2011 | 14.18 | 14.26 | 14.16 | 14.21 | 1,203,991 | +0.05(+0.33%) |
Jan 04, 2011 | 14.20 | 14.24 | 14.14 | 14.16 | 1,617,828 | -0.05(-0.32%) |
Jan 03, 2011 | 14.16 | 14.23 | 14.06 | 14.21 | 2,491,903 | +0.06(+0.45%) |
Dec 31, 2010 | 14.31 | 14.33 | 14.14 | 14.14 | 1,494,312 | -0.19(-1.36%) |
Dec 30, 2010 | 14.38 | 14.40 | 14.32 | 14.34 | 479,558 | -0.02(-0.14%) |
Dec 29, 2010 | 14.39 | 14.42 | 14.29 | 14.36 | 812,588 | -0.03(-0.18%) |
Dec 28, 2010 | 14.38 | 14.40 | 14.34 | 14.39 | 849,314 | +0.00(+0.01%) |
Dec 27, 2010 | 14.44 | 14.44 | 14.37 | 14.38 | 755,415 | -0.05(-0.33%) |
Dec 23, 2010 | 14.49 | 14.55 | 14.42 | 14.43 | 818,058 | -0.05(-0.34%) |
Dec 22, 2010 | 14.28 | 14.55 | 14.25 | 14.48 | 2,139,071 | +0.23(+1.64%) |
Dec 21, 2010 | 14.24 | 14.30 | 14.15 | 14.25 | 2,623,895 | +0.03(+0.20%) |
Dec 20, 2010 | 14.17 | 14.27 | 14.08 | 14.22 | 1,537,211 | +0.11(+0.81%) |
Dec 17, 2010 | 13.94 | 14.14 | 13.88 | 14.10 | 2,278,221 | +0.19(+1.35%) |
Dec 16, 2010 | 13.91 | 13.92 | 13.77 | 13.91 | 2,098,870 | -0.00(-0.01%) |
Dec 15, 2010 | 13.90 | 13.98 | 13.87 | 13.92 | 1,959,295 | +0.04(+0.31%) |
Dec 14, 2010 | 13.77 | 13.87 | 13.75 | 13.87 | 2,667,380 | +0.15(+1.06%) |
Dec 13, 2010 | 13.76 | 13.81 | 13.70 | 13.73 | 1,726,469 | -0.02(-0.18%) |
Dec 10, 2010 | 13.77 | 13.82 | 13.72 | 13.75 | 1,797,652 | +0.01(+0.10%) |
Dec 09, 2010 | 13.93 | 13.93 | 13.69 | 13.74 | 2,034,113 | -0.04(-0.31%) |
Dec 08, 2010 | 13.76 | 13.89 | 13.76 | 13.78 | 1,886,891 | +0.01(+0.06%) |
Dec 07, 2010 | 13.85 | 13.97 | 13.76 | 13.77 | 3,658,588 | -0.04(-0.28%) |
Dec 06, 2010 | 13.59 | 13.82 | 13.58 | 13.81 | 3,093,269 | +0.23(+1.70%) |
Dec 03, 2010 | 13.52 | 13.60 | 13.49 | 13.58 | 1,688,967 | +0.04(+0.32%) |
Dec 02, 2010 | 13.47 | 13.57 | 13.47 | 13.54 | 1,552,632 | +0.07(+0.50%) |
Dec 01, 2010 | 13.45 | 13.49 | 13.41 | 13.47 | 1,900,662 | +0.10(+0.74%) |
Nov 30, 2010 | 13.32 | 13.40 | 13.31 | 13.37 | 2,655,170 | -0.01(-0.11%) |
Nov 29, 2010 | 13.33 | 13.41 | 13.27 | 13.39 | 1,962,667 | +0.00(+0.02%) |
Nov 26, 2010 | 13.39 | 13.50 | 13.32 | 13.38 | 634,554 | -0.05(-0.35%) |
Nov 24, 2010 | 13.41 | 13.43 | 13.43 | 13.43 | 1,146,823 | +0.09(+0.65%) |
Nov 23, 2010 | 13.42 | 13.46 | 13.27 | 13.34 | 1,666,031 | -0.16(-1.18%) |
Nov 22, 2010 | 13.38 | 13.52 | 13.32 | 13.50 | 1,286,223 | +0.11(+0.84%) |
Nov 19, 2010 | 13.40 | 13.43 | 13.27 | 13.39 | 1,290,512 | -0.01(-0.11%) |
Nov 18, 2010 | 13.26 | 13.44 | 13.18 | 13.41 | 2,260,014 | +0.23(+1.73%) |
Nov 17, 2010 | 13.17 | 13.24 | 13.12 | 13.18 | 1,437,105 | +0.00(+0.00%) |
Nov 16, 2010 | 13.38 | 13.39 | 13.15 | 13.18 | 1,686,156 | -0.19(-1.44%) |
Nov 15, 2010 | 13.50 | 13.52 | 13.37 | 13.37 | 1,696,985 | -0.08(-0.58%) |
Nov 12, 2010 | 13.33 | 13.50 | 13.28 | 13.45 | 2,742,921 | +0.10(+0.75%) |
Nov 11, 2010 | 13.41 | 13.41 | 13.31 | 13.35 | 1,898,789 | -0.15(-1.14%) |
Nov 10, 2010 | 13.33 | 13.51 | 13.28 | 13.50 | 3,592,680 | +0.18(+1.35%) |
Nov 09, 2010 | 13.38 | 13.43 | 13.24 | 13.32 | 5,350,749 | -0.20(-1.50%) |
Nov 08, 2010 | 13.49 | 13.54 | 13.34 | 13.52 | 1,974,668 | +0.03(+0.24%) |
Nov 05, 2010 | 13.49 | 13.54 | 13.45 | 13.49 | 1,457,214 | -0.02(-0.14%) |
Nov 04, 2010 | 13.60 | 13.63 | 13.48 | 13.51 | 1,523,969 | +0.01(+0.06%) |
Nov 03, 2010 | 13.49 | 13.53 | 13.40 | 13.50 | 1,651,624 | +0.01(+0.05%) |
Nov 02, 2010 | 13.54 | 13.60 | 13.39 | 13.50 | 2,854,791 | -0.02(-0.14%) |