Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jan 31, 2011 | 18.76 | 19.34 | 18.76 | 19.31 | 4,545,073 | +0.46(+2.46%) |
Jan 28, 2011 | 18.53 | 19.23 | 18.53 | 18.85 | 7,237,448 | +0.32(+1.74%) |
Jan 27, 2011 | 17.67 | 18.63 | 17.56 | 18.52 | 6,298,662 | +0.87(+4.92%) |
Jan 26, 2011 | 17.17 | 17.85 | 17.16 | 17.65 | 4,069,006 | +0.49(+2.84%) |
Jan 25, 2011 | 16.81 | 17.18 | 16.61 | 17.17 | 5,193,991 | +0.29(+1.72%) |
Jan 24, 2011 | 17.15 | 17.20 | 16.59 | 16.88 | 4,335,713 | -0.28(-1.60%) |
Jan 21, 2011 | 17.22 | 17.55 | 16.91 | 17.15 | 3,916,660 | +0.15(+0.88%) |
Jan 20, 2011 | 16.89 | 17.17 | 16.55 | 17.00 | 4,354,938 | +0.05(+0.30%) |
Jan 19, 2011 | 17.41 | 17.61 | 16.80 | 16.95 | 4,396,384 | -0.50(-2.85%) |
Jan 18, 2011 | 17.02 | 17.45 | 16.90 | 17.45 | 3,611,048 | +0.48(+2.83%) |
Jan 14, 2011 | 16.60 | 16.97 | 16.55 | 16.97 | 2,253,742 | +0.30(+1.79%) |
Jan 13, 2011 | 16.87 | 16.96 | 16.53 | 16.67 | 3,353,331 | -0.22(-1.29%) |
Jan 12, 2011 | 17.14 | 17.17 | 16.80 | 16.89 | 2,154,434 | -0.11(-0.67%) |
Jan 11, 2011 | 16.80 | 17.27 | 16.72 | 17.00 | 3,342,223 | +0.31(+1.83%) |
Jan 10, 2011 | 16.35 | 16.84 | 16.22 | 16.70 | 5,212,106 | +0.16(+0.95%) |
Jan 07, 2011 | 16.71 | 16.85 | 16.25 | 16.54 | 6,466,252 | -0.22(-1.28%) |
Jan 06, 2011 | 17.25 | 17.37 | 16.47 | 16.75 | 7,116,931 | -0.44(-2.55%) |
Jan 05, 2011 | 17.30 | 17.36 | 16.73 | 17.19 | 8,604,993 | -0.14(-0.81%) |
Jan 04, 2011 | 17.99 | 17.99 | 17.25 | 17.33 | 5,132,784 | -0.65(-3.63%) |
Jan 03, 2011 | 17.93 | 18.13 | 17.86 | 17.99 | 2,453,716 | +0.16(+0.88%) |
Dec 31, 2010 | 17.93 | 18.03 | 17.72 | 17.83 | 1,983,351 | -0.11(-0.60%) |
Dec 30, 2010 | 17.97 | 18.13 | 17.88 | 17.94 | 1,077,299 | -0.14(-0.78%) |
Dec 29, 2010 | 17.89 | 18.21 | 17.74 | 18.08 | 1,097,539 | +0.24(+1.34%) |
Dec 28, 2010 | 17.91 | 17.97 | 17.65 | 17.84 | 1,243,060 | -0.08(-0.46%) |
Dec 27, 2010 | 18.01 | 18.01 | 17.72 | 17.92 | 940,540 | -0.12(-0.64%) |
Dec 23, 2010 | 17.86 | 18.18 | 17.76 | 18.04 | 1,622,603 | +0.17(+0.93%) |
Dec 22, 2010 | 18.00 | 18.18 | 17.78 | 17.87 | 1,841,216 | -0.07(-0.42%) |
Dec 21, 2010 | 17.74 | 18.15 | 17.73 | 17.94 | 2,707,651 | +0.26(+1.45%) |
Dec 20, 2010 | 17.71 | 17.81 | 17.39 | 17.69 | 2,419,547 | +0.02(+0.09%) |
Dec 17, 2010 | 17.88 | 17.97 | 17.52 | 17.67 | 3,068,816 | -0.06(-0.34%) |
Dec 16, 2010 | 17.61 | 17.75 | 17.40 | 17.73 | 2,800,322 | +0.22(+1.24%) |
Dec 15, 2010 | 17.85 | 18.11 | 17.49 | 17.51 | 4,332,460 | -0.33(-1.85%) |
Dec 14, 2010 | 18.34 | 18.67 | 17.79 | 17.85 | 3,715,731 | -0.42(-2.31%) |
Dec 13, 2010 | 18.22 | 18.41 | 18.11 | 18.27 | 3,742,330 | +0.22(+1.23%) |
Dec 10, 2010 | 18.08 | 18.16 | 17.90 | 18.05 | 2,801,605 | -0.01(-0.08%) |
Dec 09, 2010 | 18.18 | 18.40 | 17.89 | 18.06 | 2,217,303 | -0.05(-0.27%) |
Dec 08, 2010 | 18.43 | 18.54 | 18.04 | 18.11 | 3,318,379 | -0.34(-1.83%) |
Dec 07, 2010 | 18.65 | 18.71 | 18.29 | 18.45 | 4,106,026 | +0.04(+0.22%) |
Dec 06, 2010 | 17.99 | 18.43 | 17.94 | 18.41 | 4,952,493 | +0.33(+1.83%) |
Dec 03, 2010 | 17.55 | 18.11 | 17.47 | 18.08 | 5,842,484 | +0.43(+2.43%) |
Dec 02, 2010 | 16.95 | 17.76 | 16.86 | 17.65 | 6,449,892 | +0.76(+4.50%) |
Dec 01, 2010 | 16.59 | 16.97 | 16.52 | 16.89 | 3,726,121 | +0.63(+3.86%) |
Nov 30, 2010 | 16.39 | 16.60 | 16.16 | 16.26 | 4,122,145 | -0.28(-1.70%) |
Nov 29, 2010 | 16.34 | 16.66 | 16.05 | 16.54 | 3,248,700 | +0.11(+0.65%) |
Nov 26, 2010 | 16.38 | 16.75 | 16.32 | 16.43 | 2,095,078 | -0.15(-0.90%) |
Nov 24, 2010 | 16.18 | 16.58 | 16.58 | 16.58 | 3,323,159 | +0.54(+3.34%) |
Nov 23, 2010 | 16.17 | 16.17 | 15.89 | 16.05 | 5,142,219 | -0.36(-2.21%) |
Nov 22, 2010 | 16.24 | 16.43 | 16.02 | 16.41 | 4,731,309 | +0.16(+0.96%) |
Nov 19, 2010 | 16.21 | 16.48 | 15.94 | 16.25 | 5,467,032 | -0.26(-1.55%) |
Nov 18, 2010 | 16.51 | 16.59 | 16.24 | 16.51 | 5,474,002 | +0.14(+0.86%) |
Nov 17, 2010 | 16.05 | 16.52 | 16.05 | 16.37 | 5,189,842 | -0.18(-1.10%) |
Nov 16, 2010 | 16.62 | 16.69 | 16.14 | 16.55 | 4,450,589 | -0.26(-1.57%) |
Nov 15, 2010 | 17.09 | 17.11 | 16.70 | 16.81 | 2,710,370 | +0.06(+0.34%) |
Nov 12, 2010 | 17.07 | 17.13 | 16.63 | 16.76 | 2,989,838 | -0.45(-2.59%) |
Nov 11, 2010 | 17.19 | 17.33 | 16.69 | 17.20 | 4,924,502 | -0.18(-1.04%) |
Nov 10, 2010 | 16.46 | 17.42 | 16.28 | 17.38 | 6,870,449 | +0.98(+5.99%) |
Nov 09, 2010 | 16.78 | 16.90 | 16.34 | 16.40 | 5,497,281 | -0.15(-0.90%) |
Nov 08, 2010 | 16.18 | 16.67 | 16.09 | 16.55 | 3,763,316 | +0.31(+1.88%) |
Nov 05, 2010 | 16.31 | 16.45 | 16.11 | 16.24 | 4,038,536 | -0.08(-0.51%) |
Nov 04, 2010 | 16.01 | 16.34 | 16.01 | 16.33 | 4,328,882 | +0.45(+2.81%) |
Nov 03, 2010 | 15.93 | 16.07 | 15.65 | 15.88 | 4,003,314 | +0.02(+0.10%) |
Nov 02, 2010 | 16.00 | 16.12 | 15.68 | 15.86 | 4,508,128 | -0.26(-1.59%) |