Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jan 31, 2011 | 14.21 | 14.22 | 14.10 | 14.14 | 1,036,513 | -0.03(-0.19%) |
Jan 28, 2011 | 14.25 | 14.34 | 14.04 | 14.16 | 1,245,263 | -0.10(-0.68%) |
Jan 27, 2011 | 14.56 | 14.56 | 14.19 | 14.26 | 2,237,798 | -0.29(-2.00%) |
Jan 26, 2011 | 14.66 | 14.74 | 14.51 | 14.55 | 909,786 | -0.06(-0.39%) |
Jan 25, 2011 | 14.50 | 14.67 | 14.45 | 14.61 | 1,212,455 | +0.10(+0.72%) |
Jan 24, 2011 | 14.36 | 14.52 | 14.34 | 14.51 | 1,039,248 | +0.18(+1.29%) |
Jan 21, 2011 | 14.47 | 14.47 | 14.22 | 14.32 | 1,475,316 | -0.08(-0.54%) |
Jan 20, 2011 | 14.38 | 14.50 | 14.33 | 14.40 | 1,242,781 | -0.02(-0.13%) |
Jan 19, 2011 | 14.41 | 14.50 | 14.40 | 14.42 | 1,170,126 | -0.04(-0.28%) |
Jan 18, 2011 | 14.36 | 14.46 | 14.30 | 14.46 | 1,915,944 | +0.10(+0.70%) |
Jan 14, 2011 | 14.31 | 14.36 | 14.30 | 14.36 | 1,709,861 | +0.03(+0.24%) |
Jan 13, 2011 | 14.46 | 14.48 | 14.27 | 14.32 | 1,910,819 | -0.18(-1.25%) |
Jan 12, 2011 | 14.60 | 14.89 | 14.48 | 14.50 | 3,144,236 | +0.31(+2.17%) |
Jan 11, 2011 | 14.22 | 14.29 | 14.19 | 14.20 | 1,111,791 | -0.01(-0.09%) |
Jan 10, 2011 | 14.11 | 14.22 | 14.06 | 14.21 | 1,637,917 | +0.08(+0.58%) |
Jan 07, 2011 | 14.21 | 14.21 | 14.06 | 14.13 | 1,197,289 | -0.10(-0.71%) |
Jan 06, 2011 | 14.27 | 14.30 | 14.18 | 14.23 | 2,383,881 | -0.02(-0.14%) |
Jan 05, 2011 | 14.22 | 14.30 | 14.20 | 14.25 | 1,200,803 | +0.05(+0.33%) |
Jan 04, 2011 | 14.24 | 14.27 | 14.18 | 14.20 | 1,613,543 | -0.05(-0.32%) |
Jan 03, 2011 | 14.20 | 14.27 | 14.10 | 14.24 | 2,485,304 | +0.06(+0.45%) |
Dec 31, 2010 | 14.35 | 14.37 | 14.18 | 14.18 | 1,490,355 | -0.20(-1.36%) |
Dec 30, 2010 | 14.42 | 14.43 | 14.36 | 14.38 | 478,288 | -0.02(-0.14%) |
Dec 29, 2010 | 14.43 | 14.46 | 14.33 | 14.40 | 810,436 | -0.03(-0.19%) |
Dec 28, 2010 | 14.42 | 14.44 | 14.38 | 14.42 | 847,065 | +0.00(+0.01%) |
Dec 27, 2010 | 14.48 | 14.48 | 14.41 | 14.42 | 753,415 | -0.05(-0.33%) |
Dec 23, 2010 | 14.52 | 14.58 | 14.45 | 14.47 | 815,892 | -0.05(-0.34%) |
Dec 22, 2010 | 14.32 | 14.59 | 14.29 | 14.52 | 2,133,406 | +0.23(+1.64%) |
Dec 21, 2010 | 14.28 | 14.34 | 14.19 | 14.28 | 2,616,947 | +0.03(+0.20%) |
Dec 20, 2010 | 14.21 | 14.31 | 14.11 | 14.26 | 1,533,141 | +0.12(+0.81%) |
Dec 17, 2010 | 13.98 | 14.18 | 13.92 | 14.14 | 2,272,188 | +0.19(+1.36%) |
Dec 16, 2010 | 13.95 | 13.96 | 13.81 | 13.95 | 2,093,312 | -0.00(-0.02%) |
Dec 15, 2010 | 13.93 | 14.01 | 13.91 | 13.95 | 1,954,106 | +0.04(+0.31%) |
Dec 14, 2010 | 13.81 | 13.91 | 13.78 | 13.91 | 2,660,316 | +0.15(+1.06%) |
Dec 13, 2010 | 13.80 | 13.84 | 13.74 | 13.76 | 1,721,897 | -0.02(-0.18%) |
Dec 10, 2010 | 13.81 | 13.86 | 13.76 | 13.79 | 1,792,892 | +0.01(+0.10%) |
Dec 09, 2010 | 13.97 | 13.97 | 13.73 | 13.77 | 2,028,727 | -0.04(-0.31%) |
Dec 08, 2010 | 13.80 | 13.93 | 13.80 | 13.82 | 1,881,895 | +0.01(+0.06%) |
Dec 07, 2010 | 13.89 | 14.00 | 13.79 | 13.81 | 3,648,900 | -0.04(-0.28%) |
Dec 06, 2010 | 13.62 | 13.85 | 13.61 | 13.85 | 3,085,078 | +0.23(+1.71%) |
Dec 03, 2010 | 13.55 | 13.63 | 13.52 | 13.62 | 1,684,494 | +0.04(+0.32%) |
Dec 02, 2010 | 13.51 | 13.60 | 13.51 | 13.57 | 1,548,520 | +0.07(+0.50%) |
Dec 01, 2010 | 13.49 | 13.53 | 13.44 | 13.51 | 1,895,629 | +0.10(+0.74%) |
Nov 30, 2010 | 13.36 | 13.44 | 13.35 | 13.41 | 2,648,139 | -0.01(-0.11%) |
Nov 29, 2010 | 13.37 | 13.45 | 13.31 | 13.42 | 1,957,469 | +0.00(+0.01%) |
Nov 26, 2010 | 13.43 | 13.54 | 13.36 | 13.42 | 632,874 | -0.05(-0.35%) |
Nov 24, 2010 | 13.45 | 13.47 | 13.47 | 13.47 | 1,143,786 | +0.09(+0.64%) |
Nov 23, 2010 | 13.46 | 13.49 | 13.31 | 13.38 | 1,661,619 | -0.16(-1.18%) |
Nov 22, 2010 | 13.41 | 13.56 | 13.35 | 13.54 | 1,282,817 | +0.11(+0.84%) |
Nov 19, 2010 | 13.44 | 13.46 | 13.30 | 13.43 | 1,287,095 | -0.01(-0.11%) |
Nov 18, 2010 | 13.29 | 13.47 | 13.21 | 13.44 | 2,254,030 | +0.23(+1.73%) |
Nov 17, 2010 | 13.21 | 13.28 | 13.15 | 13.21 | 1,433,299 | +0.00(+0.00%) |
Nov 16, 2010 | 13.41 | 13.42 | 13.18 | 13.21 | 1,681,691 | -0.19(-1.44%) |
Nov 15, 2010 | 13.53 | 13.56 | 13.40 | 13.41 | 1,692,491 | -0.08(-0.58%) |
Nov 12, 2010 | 13.36 | 13.53 | 13.31 | 13.48 | 2,735,657 | +0.10(+0.75%) |
Nov 11, 2010 | 13.44 | 13.45 | 13.35 | 13.38 | 1,893,760 | -0.15(-1.14%) |
Nov 10, 2010 | 13.37 | 13.54 | 13.31 | 13.54 | 3,583,166 | +0.18(+1.35%) |
Nov 09, 2010 | 13.42 | 13.47 | 13.27 | 13.36 | 5,336,579 | -0.20(-1.50%) |
Nov 08, 2010 | 13.52 | 13.58 | 13.37 | 13.56 | 1,969,438 | +0.03(+0.24%) |
Nov 05, 2010 | 13.53 | 13.58 | 13.48 | 13.53 | 1,453,355 | -0.02(-0.14%) |
Nov 04, 2010 | 13.64 | 13.66 | 13.52 | 13.55 | 1,519,934 | +0.01(+0.06%) |
Nov 03, 2010 | 13.53 | 13.57 | 13.43 | 13.54 | 1,647,250 | +0.01(+0.05%) |
Nov 02, 2010 | 13.57 | 13.63 | 13.42 | 13.53 | 2,847,231 | -0.02(-0.14%) |