Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jan 31, 2011 | 14.77 | 14.81 | 14.62 | 14.72 | 18,275,560 | +0.12(+0.83%) |
Jan 28, 2011 | 14.72 | 14.80 | 14.52 | 14.60 | 17,542,364 | -0.13(-0.87%) |
Jan 27, 2011 | 14.79 | 14.97 | 14.54 | 14.73 | 15,221,716 | +0.04(+0.28%) |
Jan 26, 2011 | 14.27 | 14.74 | 14.24 | 14.69 | 19,477,174 | +0.57(+4.03%) |
Jan 25, 2011 | 14.12 | 14.18 | 13.90 | 14.12 | 18,022,446 | +0.12(+0.87%) |
Jan 24, 2011 | 14.01 | 14.19 | 13.90 | 14.00 | 12,119,116 | -0.01(-0.08%) |
Jan 21, 2011 | 13.94 | 14.14 | 13.85 | 14.01 | 19,374,710 | +0.03(+0.21%) |
Jan 20, 2011 | 14.25 | 14.34 | 13.65 | 13.98 | 23,501,168 | -0.41(-2.83%) |
Jan 19, 2011 | 14.81 | 14.84 | 14.33 | 14.38 | 15,983,123 | -0.46(-3.09%) |
Jan 18, 2011 | 14.56 | 14.84 | 14.45 | 14.84 | 14,616,116 | +0.34(+2.32%) |
Jan 14, 2011 | 14.56 | 14.56 | 14.19 | 14.51 | 18,079,446 | +0.05(+0.36%) |
Jan 13, 2011 | 14.31 | 14.62 | 14.26 | 14.45 | 18,499,000 | +0.20(+1.38%) |
Jan 12, 2011 | 14.18 | 14.40 | 14.11 | 14.26 | 20,306,254 | +0.23(+1.66%) |
Jan 11, 2011 | 13.84 | 14.13 | 13.82 | 14.02 | 15,480,642 | +0.25(+1.81%) |
Jan 10, 2011 | 13.69 | 13.87 | 13.60 | 13.77 | 14,568,311 | -0.06(-0.42%) |
Jan 07, 2011 | 13.80 | 13.90 | 13.64 | 13.83 | 10,647,282 | +0.16(+1.18%) |
Jan 06, 2011 | 13.86 | 13.93 | 13.62 | 13.67 | 13,109,409 | -0.01(-0.08%) |
Jan 05, 2011 | 13.43 | 13.83 | 13.37 | 13.68 | 17,908,522 | +0.22(+1.64%) |
Jan 04, 2011 | 13.85 | 13.87 | 13.36 | 13.46 | 15,734,239 | -0.30(-2.15%) |
Jan 03, 2011 | 13.63 | 13.81 | 13.57 | 13.76 | 10,073,675 | +0.34(+2.51%) |
Dec 31, 2010 | 13.44 | 13.76 | 13.35 | 13.42 | 7,827,849 | -0.01(-0.09%) |
Dec 30, 2010 | 13.59 | 13.63 | 13.40 | 13.43 | 8,070,512 | -0.12(-0.90%) |
Dec 29, 2010 | 13.30 | 13.64 | 13.28 | 13.55 | 8,369,525 | +0.26(+1.92%) |
Dec 28, 2010 | 13.37 | 13.48 | 13.28 | 13.30 | 6,665,633 | -0.06(-0.43%) |
Dec 27, 2010 | 13.29 | 13.38 | 13.21 | 13.36 | 9,666,369 | -0.01(-0.04%) |
Dec 23, 2010 | 13.24 | 13.38 | 13.13 | 13.36 | 10,124,970 | +0.17(+1.32%) |
Dec 22, 2010 | 13.22 | 13.35 | 13.16 | 13.19 | 14,429,677 | -0.05(-0.35%) |
Dec 21, 2010 | 12.91 | 13.26 | 12.76 | 13.23 | 18,663,050 | +0.48(+3.73%) |
Dec 20, 2010 | 12.34 | 12.88 | 12.30 | 12.76 | 16,978,232 | +0.52(+4.27%) |
Dec 17, 2010 | 12.32 | 12.41 | 12.22 | 12.24 | 14,591,004 | -0.13(-1.08%) |
Dec 16, 2010 | 12.25 | 12.40 | 12.13 | 12.37 | 10,013,201 | +0.15(+1.23%) |
Dec 15, 2010 | 12.39 | 12.50 | 12.22 | 12.22 | 11,763,683 | -0.20(-1.63%) |
Dec 14, 2010 | 12.50 | 12.50 | 12.30 | 12.42 | 11,171,151 | +0.02(+0.19%) |
Dec 13, 2010 | 12.64 | 12.65 | 12.39 | 12.40 | 12,398,045 | -0.15(-1.20%) |
Dec 10, 2010 | 12.23 | 12.57 | 12.21 | 12.55 | 14,066,144 | +0.37(+3.00%) |
Dec 09, 2010 | 12.28 | 12.34 | 12.07 | 12.18 | 10,056,711 | -0.06(-0.47%) |
Dec 08, 2010 | 12.36 | 12.45 | 12.06 | 12.24 | 17,795,290 | -0.09(-0.71%) |
Dec 07, 2010 | 12.32 | 12.45 | 12.27 | 12.33 | 16,562,130 | +0.16(+1.34%) |
Dec 06, 2010 | 12.16 | 12.36 | 12.13 | 12.17 | 14,412,825 | -0.07(-0.57%) |
Dec 03, 2010 | 11.95 | 12.26 | 11.90 | 12.24 | 17,896,220 | +0.20(+1.69%) |
Dec 02, 2010 | 11.71 | 12.06 | 11.70 | 12.03 | 17,686,836 | +0.33(+2.83%) |
Dec 01, 2010 | 11.46 | 11.74 | 11.43 | 11.70 | 14,997,431 | +0.39(+3.49%) |
Nov 30, 2010 | 11.21 | 11.41 | 11.17 | 11.31 | 13,478,015 | -0.05(-0.46%) |
Nov 29, 2010 | 11.30 | 11.40 | 11.16 | 11.36 | 10,297,107 | +0.01(+0.05%) |
Nov 26, 2010 | 11.41 | 11.45 | 11.26 | 11.35 | 4,317,240 | -0.16(-1.41%) |
Nov 24, 2010 | 11.29 | 11.52 | 11.52 | 11.52 | 11,290,200 | +0.28(+2.48%) |
Nov 23, 2010 | 11.34 | 11.39 | 11.15 | 11.24 | 13,897,576 | -0.19(-1.68%) |
Nov 22, 2010 | 11.26 | 11.46 | 11.15 | 11.43 | 10,824,163 | +0.07(+0.61%) |
Nov 19, 2010 | 11.44 | 11.45 | 11.19 | 11.36 | 13,215,436 | -0.11(-0.96%) |
Nov 18, 2010 | 11.20 | 11.57 | 11.20 | 11.47 | 13,855,721 | +0.38(+3.46%) |
Nov 17, 2010 | 10.86 | 11.21 | 10.83 | 11.09 | 10,511,108 | +0.20(+1.81%) |
Nov 16, 2010 | 11.20 | 11.28 | 10.81 | 10.89 | 21,786,638 | -0.44(-3.89%) |
Nov 15, 2010 | 11.56 | 11.60 | 11.31 | 11.33 | 11,472,487 | -0.23(-2.01%) |
Nov 12, 2010 | 11.45 | 11.70 | 11.38 | 11.56 | 16,484,102 | +0.01(+0.05%) |
Nov 11, 2010 | 11.29 | 11.57 | 11.23 | 11.56 | 18,284,000 | +0.24(+2.15%) |
Nov 10, 2010 | 11.06 | 11.33 | 10.96 | 11.31 | 14,858,986 | +0.23(+2.09%) |
Nov 09, 2010 | 11.12 | 11.22 | 11.04 | 11.08 | 11,859,459 | -0.03(-0.31%) |
Nov 08, 2010 | 11.05 | 11.15 | 10.98 | 11.12 | 8,213,533 | +0.03(+0.31%) |
Nov 05, 2010 | 10.98 | 11.13 | 10.90 | 11.08 | 12,570,683 | +0.12(+1.11%) |
Nov 04, 2010 | 10.64 | 10.98 | 10.61 | 10.96 | 15,915,477 | +0.46(+4.35%) |
Nov 03, 2010 | 10.48 | 10.57 | 10.32 | 10.50 | 10,157,411 | +0.08(+0.78%) |
Nov 02, 2010 | 10.42 | 10.48 | 10.33 | 10.42 | 9,461,387 | +0.10(+1.01%) |