Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jan 31, 2011 | 14.78 | 14.81 | 14.62 | 14.73 | 18,269,432 | +0.12(+0.83%) |
Jan 28, 2011 | 14.72 | 14.80 | 14.52 | 14.60 | 17,536,484 | -0.13(-0.87%) |
Jan 27, 2011 | 14.80 | 14.98 | 14.54 | 14.73 | 15,216,613 | +0.04(+0.28%) |
Jan 26, 2011 | 14.28 | 14.74 | 14.24 | 14.69 | 19,470,644 | +0.57(+4.03%) |
Jan 25, 2011 | 14.12 | 14.19 | 13.91 | 14.12 | 18,016,404 | +0.12(+0.87%) |
Jan 24, 2011 | 14.02 | 14.19 | 13.90 | 14.00 | 12,115,053 | -0.01(-0.08%) |
Jan 21, 2011 | 13.94 | 14.14 | 13.85 | 14.01 | 19,368,216 | +0.03(+0.21%) |
Jan 20, 2011 | 14.26 | 14.34 | 13.66 | 13.98 | 23,493,290 | -0.41(-2.83%) |
Jan 19, 2011 | 14.81 | 14.85 | 14.33 | 14.39 | 15,977,765 | -0.46(-3.09%) |
Jan 18, 2011 | 14.57 | 14.85 | 14.45 | 14.85 | 14,611,216 | +0.34(+2.32%) |
Jan 14, 2011 | 14.57 | 14.57 | 14.20 | 14.51 | 18,073,384 | +0.05(+0.36%) |
Jan 13, 2011 | 14.31 | 14.62 | 14.27 | 14.46 | 18,492,798 | +0.20(+1.38%) |
Jan 12, 2011 | 14.18 | 14.41 | 14.11 | 14.26 | 20,299,446 | +0.23(+1.66%) |
Jan 11, 2011 | 13.85 | 14.13 | 13.82 | 14.03 | 15,475,452 | +0.25(+1.81%) |
Jan 10, 2011 | 13.69 | 13.88 | 13.61 | 13.78 | 14,563,427 | -0.06(-0.42%) |
Jan 07, 2011 | 13.80 | 13.90 | 13.65 | 13.84 | 10,643,713 | +0.16(+1.18%) |
Jan 06, 2011 | 13.87 | 13.93 | 13.62 | 13.68 | 13,105,014 | -0.01(-0.08%) |
Jan 05, 2011 | 13.43 | 13.83 | 13.37 | 13.69 | 17,902,518 | +0.22(+1.64%) |
Jan 04, 2011 | 13.86 | 13.87 | 13.36 | 13.47 | 15,728,964 | -0.30(-2.15%) |
Jan 03, 2011 | 13.63 | 13.81 | 13.57 | 13.76 | 10,070,297 | +0.34(+2.51%) |
Dec 31, 2010 | 13.44 | 13.76 | 13.36 | 13.43 | 7,825,224 | -0.01(-0.09%) |
Dec 30, 2010 | 13.60 | 13.63 | 13.40 | 13.44 | 8,067,806 | -0.12(-0.90%) |
Dec 29, 2010 | 13.30 | 13.65 | 13.28 | 13.56 | 8,366,719 | +0.26(+1.92%) |
Dec 28, 2010 | 13.37 | 13.49 | 13.29 | 13.30 | 6,663,399 | -0.06(-0.43%) |
Dec 27, 2010 | 13.29 | 13.38 | 13.21 | 13.36 | 9,663,129 | -0.01(-0.04%) |
Dec 23, 2010 | 13.25 | 13.38 | 13.14 | 13.37 | 10,121,575 | +0.17(+1.32%) |
Dec 22, 2010 | 13.22 | 13.36 | 13.16 | 13.19 | 14,424,839 | -0.05(-0.35%) |
Dec 21, 2010 | 12.91 | 13.26 | 12.76 | 13.24 | 18,656,794 | +0.48(+3.73%) |
Dec 20, 2010 | 12.34 | 12.89 | 12.31 | 12.76 | 16,972,542 | +0.52(+4.27%) |
Dec 17, 2010 | 12.33 | 12.41 | 12.23 | 12.24 | 14,586,113 | -0.13(-1.08%) |
Dec 16, 2010 | 12.25 | 12.41 | 12.14 | 12.37 | 10,009,844 | +0.15(+1.24%) |
Dec 15, 2010 | 12.40 | 12.51 | 12.22 | 12.22 | 11,759,739 | -0.20(-1.64%) |
Dec 14, 2010 | 12.51 | 12.51 | 12.30 | 12.43 | 11,167,406 | +0.02(+0.19%) |
Dec 13, 2010 | 12.64 | 12.66 | 12.39 | 12.40 | 12,393,889 | -0.15(-1.20%) |
Dec 10, 2010 | 12.23 | 12.58 | 12.21 | 12.55 | 14,061,428 | +0.37(+3.00%) |
Dec 09, 2010 | 12.29 | 12.35 | 12.07 | 12.19 | 10,053,340 | -0.06(-0.47%) |
Dec 08, 2010 | 12.37 | 12.45 | 12.07 | 12.25 | 17,789,324 | -0.09(-0.71%) |
Dec 07, 2010 | 12.32 | 12.45 | 12.28 | 12.33 | 16,556,577 | +0.16(+1.34%) |
Dec 06, 2010 | 12.17 | 12.37 | 12.14 | 12.17 | 14,407,994 | -0.07(-0.57%) |
Dec 03, 2010 | 11.95 | 12.26 | 11.90 | 12.24 | 17,890,220 | +0.20(+1.69%) |
Dec 02, 2010 | 11.72 | 12.07 | 11.70 | 12.04 | 17,680,908 | +0.33(+2.83%) |
Dec 01, 2010 | 11.47 | 11.75 | 11.43 | 11.71 | 14,992,403 | +0.39(+3.49%) |
Nov 30, 2010 | 11.21 | 11.42 | 11.17 | 11.31 | 13,473,497 | -0.05(-0.46%) |
Nov 29, 2010 | 11.31 | 11.40 | 11.17 | 11.36 | 10,293,655 | +0.01(+0.05%) |
Nov 26, 2010 | 11.41 | 11.45 | 11.27 | 11.36 | 4,315,792 | -0.16(-1.41%) |
Nov 24, 2010 | 11.29 | 11.52 | 11.52 | 11.52 | 11,286,415 | +0.28(+2.48%) |
Nov 23, 2010 | 11.35 | 11.39 | 11.15 | 11.24 | 13,892,917 | -0.19(-1.68%) |
Nov 22, 2010 | 11.27 | 11.47 | 11.15 | 11.43 | 10,820,534 | +0.07(+0.61%) |
Nov 19, 2010 | 11.44 | 11.46 | 11.19 | 11.36 | 13,211,005 | -0.11(-0.96%) |
Nov 18, 2010 | 11.21 | 11.57 | 11.21 | 11.47 | 13,851,076 | +0.38(+3.46%) |
Nov 17, 2010 | 10.86 | 11.22 | 10.83 | 11.09 | 10,507,584 | +0.20(+1.81%) |
Nov 16, 2010 | 11.21 | 11.29 | 10.81 | 10.89 | 21,779,334 | -0.44(-3.89%) |
Nov 15, 2010 | 11.56 | 11.61 | 11.31 | 11.33 | 11,468,641 | -0.23(-2.01%) |
Nov 12, 2010 | 11.46 | 11.70 | 11.39 | 11.57 | 16,478,577 | +0.01(+0.05%) |
Nov 11, 2010 | 11.29 | 11.57 | 11.23 | 11.56 | 18,277,872 | +0.24(+2.15%) |
Nov 10, 2010 | 11.06 | 11.34 | 10.96 | 11.32 | 14,854,006 | +0.23(+2.09%) |
Nov 09, 2010 | 11.13 | 11.22 | 11.05 | 11.09 | 11,855,484 | -0.03(-0.31%) |
Nov 08, 2010 | 11.06 | 11.15 | 10.98 | 11.12 | 8,210,780 | +0.03(+0.31%) |
Nov 05, 2010 | 10.98 | 11.13 | 10.91 | 11.09 | 12,566,469 | +0.12(+1.11%) |
Nov 04, 2010 | 10.65 | 10.99 | 10.62 | 10.96 | 15,910,143 | +0.46(+4.36%) |
Nov 03, 2010 | 10.48 | 10.58 | 10.33 | 10.51 | 10,154,007 | +0.08(+0.78%) |
Nov 02, 2010 | 10.42 | 10.48 | 10.33 | 10.43 | 9,458,216 | +0.10(+1.01%) |