Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jan 31, 2011 | 14.04 | 14.11 | 13.94 | 13.95 | 707,867 | -0.03(-0.22%) |
Jan 28, 2011 | 14.09 | 14.09 | 13.96 | 13.98 | 1,670,105 | -0.14(-0.97%) |
Jan 27, 2011 | 13.96 | 14.13 | 13.95 | 14.12 | 859,093 | +0.15(+1.07%) |
Jan 26, 2011 | 13.96 | 14.03 | 13.92 | 13.97 | 910,786 | +0.06(+0.40%) |
Jan 25, 2011 | 13.79 | 13.92 | 13.78 | 13.91 | 808,957 | +0.04(+0.27%) |
Jan 24, 2011 | 13.70 | 13.87 | 13.70 | 13.87 | 813,790 | +0.13(+0.95%) |
Jan 21, 2011 | 13.82 | 13.82 | 13.67 | 13.74 | 1,065,527 | -0.01(-0.05%) |
Jan 20, 2011 | 13.69 | 13.82 | 13.65 | 13.75 | 1,055,930 | +0.02(+0.14%) |
Jan 19, 2011 | 13.75 | 13.78 | 13.71 | 13.73 | 1,025,005 | -0.03(-0.18%) |
Jan 18, 2011 | 13.74 | 13.77 | 13.68 | 13.76 | 592,385 | +0.01(+0.09%) |
Jan 14, 2011 | 13.70 | 13.77 | 13.60 | 13.74 | 2,124,473 | +0.04(+0.32%) |
Jan 13, 2011 | 13.71 | 13.71 | 13.61 | 13.70 | 577,056 | -0.01(-0.05%) |
Jan 12, 2011 | 13.81 | 13.81 | 13.68 | 13.71 | 1,123,613 | -0.04(-0.32%) |
Jan 11, 2011 | 13.69 | 13.79 | 13.67 | 13.75 | 1,358,962 | +0.08(+0.55%) |
Jan 10, 2011 | 13.62 | 13.70 | 13.51 | 13.67 | 1,229,477 | -0.01(-0.09%) |
Jan 07, 2011 | 13.71 | 13.72 | 13.59 | 13.69 | 1,220,043 | +0.01(+0.09%) |
Jan 06, 2011 | 13.59 | 13.67 | 13.51 | 13.67 | 732,779 | +0.07(+0.55%) |
Jan 05, 2011 | 13.65 | 13.65 | 13.55 | 13.60 | 551,386 | -0.03(-0.18%) |
Jan 04, 2011 | 13.69 | 13.71 | 13.54 | 13.62 | 670,950 | -0.04(-0.32%) |
Jan 03, 2011 | 13.66 | 13.71 | 13.56 | 13.67 | 602,553 | +0.12(+0.88%) |
Dec 31, 2010 | 13.59 | 13.65 | 13.55 | 13.55 | 350,738 | -0.05(-0.37%) |
Dec 30, 2010 | 13.71 | 13.72 | 13.58 | 13.60 | 575,150 | -0.07(-0.55%) |
Dec 29, 2010 | 13.81 | 13.81 | 13.66 | 13.67 | 515,381 | -0.08(-0.59%) |
Dec 28, 2010 | 13.74 | 13.82 | 13.63 | 13.76 | 877,610 | +0.07(+0.55%) |
Dec 27, 2010 | 13.76 | 13.77 | 13.66 | 13.68 | 774,422 | -0.11(-0.77%) |
Dec 23, 2010 | 13.86 | 13.86 | 13.76 | 13.79 | 760,113 | -0.07(-0.54%) |
Dec 22, 2010 | 13.91 | 13.96 | 13.83 | 13.86 | 948,428 | -0.04(-0.31%) |
Dec 21, 2010 | 13.95 | 13.98 | 13.89 | 13.91 | 1,041,636 | +0.00(+0.00%) |
Dec 20, 2010 | 13.83 | 13.94 | 13.80 | 13.91 | 1,468,538 | +0.14(+0.99%) |
Dec 17, 2010 | 13.65 | 13.80 | 13.58 | 13.77 | 1,627,696 | +0.12(+0.86%) |
Dec 16, 2010 | 13.55 | 13.71 | 13.52 | 13.65 | 1,363,257 | +0.13(+0.96%) |
Dec 15, 2010 | 13.61 | 13.68 | 13.52 | 13.52 | 805,786 | -0.12(-0.90%) |
Dec 14, 2010 | 13.58 | 13.70 | 13.56 | 13.65 | 931,293 | +0.07(+0.50%) |
Dec 13, 2010 | 13.56 | 13.62 | 13.50 | 13.58 | 1,654,092 | +0.07(+0.50%) |
Dec 10, 2010 | 13.39 | 13.52 | 13.39 | 13.51 | 1,253,667 | +0.12(+0.92%) |
Dec 09, 2010 | 13.48 | 13.50 | 13.38 | 13.39 | 805,887 | -0.02(-0.14%) |
Dec 08, 2010 | 13.49 | 13.53 | 13.38 | 13.41 | 1,218,104 | -0.05(-0.37%) |
Dec 07, 2010 | 13.55 | 13.63 | 13.44 | 13.46 | 1,291,806 | -0.02(-0.14%) |
Dec 06, 2010 | 13.44 | 13.53 | 13.44 | 13.47 | 834,130 | -0.04(-0.27%) |
Dec 03, 2010 | 13.40 | 13.56 | 13.40 | 13.51 | 1,408,100 | +0.12(+0.92%) |
Dec 02, 2010 | 13.29 | 13.41 | 13.17 | 13.39 | 896,940 | +0.09(+0.65%) |
Dec 01, 2010 | 13.23 | 13.36 | 13.18 | 13.30 | 2,375,804 | +0.23(+1.79%) |
Nov 30, 2010 | 12.96 | 13.09 | 12.93 | 13.07 | 1,702,899 | +0.02(+0.19%) |
Nov 29, 2010 | 12.95 | 13.08 | 12.88 | 13.04 | 1,231,292 | -0.01(-0.05%) |
Nov 26, 2010 | 12.98 | 13.07 | 12.94 | 13.05 | 428,263 | +0.02(+0.19%) |
Nov 24, 2010 | 13.00 | 13.02 | 13.02 | 13.02 | 1,399,437 | +0.10(+0.76%) |
Nov 23, 2010 | 12.87 | 12.97 | 12.81 | 12.92 | 846,123 | -0.05(-0.38%) |
Nov 22, 2010 | 12.88 | 12.98 | 12.78 | 12.97 | 1,255,822 | +0.05(+0.38%) |
Nov 19, 2010 | 12.98 | 13.07 | 12.88 | 12.92 | 868,810 | -0.08(-0.62%) |
Nov 18, 2010 | 13.07 | 13.08 | 12.99 | 13.00 | 1,224,406 | +0.05(+0.38%) |
Nov 17, 2010 | 12.99 | 13.08 | 12.95 | 12.96 | 763,132 | -0.04(-0.28%) |
Nov 16, 2010 | 13.11 | 13.11 | 12.87 | 12.99 | 1,515,616 | -0.19(-1.45%) |
Nov 15, 2010 | 13.20 | 13.26 | 13.15 | 13.18 | 628,525 | +0.08(+0.61%) |
Nov 12, 2010 | 13.10 | 13.15 | 13.03 | 13.10 | 1,342,225 | -0.09(-0.70%) |
Nov 11, 2010 | 13.17 | 13.23 | 13.12 | 13.20 | 915,869 | -0.03(-0.23%) |
Nov 10, 2010 | 13.26 | 13.29 | 13.13 | 13.23 | 1,165,785 | +0.01(+0.05%) |
Nov 09, 2010 | 13.28 | 13.40 | 13.20 | 13.22 | 972,504 | -0.06(-0.46%) |
Nov 08, 2010 | 13.28 | 13.31 | 13.20 | 13.28 | 715,045 | +0.00(+0.00%) |
Nov 05, 2010 | 13.22 | 13.30 | 13.20 | 13.28 | 904,237 | +0.03(+0.23%) |
Nov 04, 2010 | 13.21 | 13.30 | 13.18 | 13.25 | 1,232,246 | +0.17(+1.27%) |
Nov 03, 2010 | 13.12 | 13.13 | 13.00 | 13.08 | 1,182,594 | -0.03(-0.23%) |
Nov 02, 2010 | 12.99 | 13.12 | 12.96 | 13.12 | 919,137 | +0.23(+1.82%) |