Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jan 31, 2011 | 15.87 | 16.14 | 15.69 | 16.05 | 11,459,912 | +0.24(+1.55%) |
Jan 28, 2011 | 16.27 | 16.29 | 15.76 | 15.81 | 7,726,758 | -0.41(-2.54%) |
Jan 27, 2011 | 16.17 | 16.30 | 16.05 | 16.22 | 7,212,722 | +0.14(+0.90%) |
Jan 26, 2011 | 16.01 | 16.14 | 15.92 | 16.07 | 10,432,437 | +0.16(+1.01%) |
Jan 25, 2011 | 15.82 | 15.96 | 15.52 | 15.91 | 12,136,281 | -0.10(-0.63%) |
Jan 24, 2011 | 15.79 | 16.47 | 15.76 | 16.01 | 16,581,659 | +0.50(+3.22%) |
Jan 21, 2011 | 15.48 | 15.84 | 15.35 | 15.51 | 10,356,272 | +0.26(+1.68%) |
Jan 20, 2011 | 15.57 | 15.58 | 15.12 | 15.26 | 12,742,607 | -0.38(-2.42%) |
Jan 19, 2011 | 15.81 | 15.96 | 15.56 | 15.64 | 8,885,240 | -0.10(-0.64%) |
Jan 18, 2011 | 15.92 | 16.03 | 15.72 | 15.74 | 8,623,114 | -0.20(-1.26%) |
Jan 14, 2011 | 16.01 | 16.09 | 15.74 | 15.94 | 7,864,162 | -0.11(-0.69%) |
Jan 13, 2011 | 15.95 | 16.14 | 15.92 | 16.05 | 9,313,666 | +0.06(+0.35%) |
Jan 12, 2011 | 15.84 | 16.08 | 15.76 | 15.99 | 9,456,558 | +0.32(+2.06%) |
Jan 11, 2011 | 15.81 | 15.89 | 15.40 | 15.67 | 16,440,822 | +0.04(+0.25%) |
Jan 10, 2011 | 15.54 | 15.69 | 15.41 | 15.63 | 12,259,806 | +0.07(+0.46%) |
Jan 07, 2011 | 15.46 | 15.67 | 15.36 | 15.56 | 9,194,123 | +0.07(+0.42%) |
Jan 06, 2011 | 15.63 | 15.67 | 15.37 | 15.49 | 12,046,791 | -0.13(-0.85%) |
Jan 05, 2011 | 15.39 | 15.67 | 15.30 | 15.62 | 10,436,587 | +0.17(+1.12%) |
Jan 04, 2011 | 15.61 | 15.66 | 15.30 | 15.45 | 11,535,454 | -0.12(-0.79%) |
Jan 03, 2011 | 15.29 | 15.61 | 15.25 | 15.57 | 8,505,919 | +0.43(+2.86%) |
Dec 31, 2010 | 15.07 | 15.29 | 15.04 | 15.14 | 4,569,417 | +0.03(+0.18%) |
Dec 30, 2010 | 15.04 | 15.18 | 14.99 | 15.11 | 4,445,473 | -0.02(-0.11%) |
Dec 29, 2010 | 15.10 | 15.15 | 15.04 | 15.13 | 4,324,336 | +0.06(+0.41%) |
Dec 28, 2010 | 15.06 | 15.15 | 14.99 | 15.07 | 3,822,675 | +0.01(+0.07%) |
Dec 27, 2010 | 14.90 | 15.15 | 14.86 | 15.06 | 3,878,233 | +0.04(+0.30%) |
Dec 23, 2010 | 14.95 | 15.09 | 14.87 | 15.01 | 5,637,303 | +0.01(+0.07%) |
Dec 22, 2010 | 14.88 | 15.02 | 14.83 | 15.00 | 5,205,141 | +0.11(+0.71%) |
Dec 21, 2010 | 14.67 | 15.09 | 14.64 | 14.90 | 12,602,766 | +0.31(+2.13%) |
Dec 20, 2010 | 14.52 | 14.62 | 14.35 | 14.59 | 7,531,312 | +0.17(+1.16%) |
Dec 17, 2010 | 14.18 | 14.45 | 14.18 | 14.42 | 8,862,197 | +0.26(+1.85%) |
Dec 16, 2010 | 14.32 | 14.39 | 13.96 | 14.16 | 11,514,761 | -0.16(-1.09%) |
Dec 15, 2010 | 14.67 | 14.70 | 14.20 | 14.31 | 10,023,332 | -0.44(-3.01%) |
Dec 14, 2010 | 14.90 | 14.96 | 14.65 | 14.76 | 7,742,566 | -0.08(-0.52%) |
Dec 13, 2010 | 14.99 | 15.10 | 14.81 | 14.84 | 7,234,412 | -0.09(-0.60%) |
Dec 10, 2010 | 14.84 | 14.96 | 14.71 | 14.92 | 5,881,252 | +0.09(+0.64%) |
Dec 09, 2010 | 14.77 | 14.95 | 14.70 | 14.83 | 6,891,189 | +0.09(+0.60%) |
Dec 08, 2010 | 14.84 | 14.88 | 14.56 | 14.74 | 7,725,119 | -0.07(-0.49%) |
Dec 07, 2010 | 14.82 | 14.95 | 14.62 | 14.81 | 14,108,908 | +0.14(+0.99%) |
Dec 06, 2010 | 14.55 | 14.69 | 14.37 | 14.67 | 6,724,103 | +0.08(+0.57%) |
Dec 03, 2010 | 14.28 | 14.65 | 14.24 | 14.59 | 6,511,012 | +0.18(+1.27%) |
Dec 02, 2010 | 14.22 | 14.45 | 14.20 | 14.40 | 8,022,679 | +0.23(+1.65%) |
Dec 01, 2010 | 14.15 | 14.31 | 14.04 | 14.17 | 6,384,402 | +0.29(+2.08%) |
Nov 30, 2010 | 13.87 | 13.98 | 13.74 | 13.88 | 9,441,431 | -0.18(-1.26%) |
Nov 29, 2010 | 13.85 | 14.10 | 13.62 | 14.06 | 7,941,642 | +0.09(+0.68%) |
Nov 26, 2010 | 14.06 | 14.06 | 13.89 | 13.96 | 2,758,827 | -0.27(-1.88%) |
Nov 24, 2010 | 13.76 | 14.23 | 14.23 | 14.23 | 7,904,755 | +0.54(+3.98%) |
Nov 23, 2010 | 13.81 | 13.94 | 13.63 | 13.68 | 7,307,423 | -0.43(-3.03%) |
Nov 22, 2010 | 13.78 | 14.16 | 13.56 | 14.11 | 11,317,594 | +0.33(+2.38%) |
Nov 19, 2010 | 13.71 | 13.91 | 13.48 | 13.78 | 11,493,630 | -0.02(-0.16%) |
Nov 18, 2010 | 13.78 | 13.98 | 13.73 | 13.81 | 11,756,078 | +0.20(+1.47%) |
Nov 17, 2010 | 13.66 | 13.85 | 13.51 | 13.61 | 8,984,106 | -0.07(-0.53%) |
Nov 16, 2010 | 13.91 | 13.93 | 13.56 | 13.68 | 13,619,364 | -0.37(-2.65%) |
Nov 15, 2010 | 14.32 | 14.32 | 14.05 | 14.05 | 6,691,948 | -0.22(-1.52%) |
Nov 12, 2010 | 14.47 | 14.50 | 14.19 | 14.27 | 15,444,128 | -0.32(-2.18%) |
Nov 11, 2010 | 14.16 | 14.63 | 14.16 | 14.59 | 10,085,068 | +0.22(+1.54%) |
Nov 10, 2010 | 14.22 | 14.49 | 13.94 | 14.37 | 12,151,955 | +0.12(+0.85%) |
Nov 09, 2010 | 14.69 | 14.71 | 14.11 | 14.24 | 11,103,705 | -0.27(-1.83%) |
Nov 08, 2010 | 14.44 | 14.70 | 14.35 | 14.51 | 9,129,058 | -0.12(-0.83%) |
Nov 05, 2010 | 14.51 | 14.66 | 14.45 | 14.63 | 10,678,635 | +0.14(+0.99%) |
Nov 04, 2010 | 14.21 | 14.51 | 14.21 | 14.49 | 13,270,730 | +0.56(+4.01%) |
Nov 03, 2010 | 13.85 | 13.93 | 13.61 | 13.93 | 7,688,463 | +0.17(+1.25%) |
Nov 02, 2010 | 14.04 | 14.16 | 13.74 | 13.76 | 9,530,555 | -0.13(-0.92%) |