Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jan 31, 2011 | 16.40 | 16.58 | 16.30 | 16.46 | 1,516,328 | +0.11(+0.70%) |
Jan 28, 2011 | 16.41 | 16.83 | 16.33 | 16.35 | 2,996,831 | -0.33(-1.96%) |
Jan 27, 2011 | 16.59 | 16.70 | 16.39 | 16.68 | 2,148,581 | +0.12(+0.73%) |
Jan 26, 2011 | 16.12 | 16.97 | 16.06 | 16.55 | 4,005,586 | +0.97(+6.23%) |
Jan 25, 2011 | 15.39 | 15.61 | 15.26 | 15.58 | 2,011,835 | +0.18(+1.16%) |
Jan 24, 2011 | 15.78 | 15.78 | 15.31 | 15.40 | 2,002,197 | -0.35(-2.25%) |
Jan 21, 2011 | 15.73 | 15.89 | 15.63 | 15.76 | 1,601,574 | +0.12(+0.79%) |
Jan 20, 2011 | 15.70 | 15.89 | 15.54 | 15.64 | 1,941,051 | -0.20(-1.24%) |
Jan 19, 2011 | 16.15 | 16.23 | 15.80 | 15.83 | 1,874,012 | -0.36(-2.25%) |
Jan 18, 2011 | 16.17 | 16.26 | 15.89 | 16.20 | 2,827,836 | +0.04(+0.23%) |
Jan 14, 2011 | 15.65 | 16.29 | 15.55 | 16.16 | 3,601,304 | +0.51(+3.25%) |
Jan 13, 2011 | 15.78 | 15.78 | 15.48 | 15.65 | 1,477,187 | -0.11(-0.67%) |
Jan 12, 2011 | 15.80 | 15.88 | 15.67 | 15.76 | 1,381,965 | +0.11(+0.68%) |
Jan 11, 2011 | 15.68 | 15.83 | 15.40 | 15.65 | 1,774,512 | +0.17(+1.08%) |
Jan 10, 2011 | 15.32 | 15.59 | 15.14 | 15.48 | 1,747,260 | +0.16(+1.06%) |
Jan 07, 2011 | 15.51 | 15.83 | 15.11 | 15.32 | 3,946,235 | -0.11(-0.71%) |
Jan 06, 2011 | 15.31 | 15.51 | 15.17 | 15.43 | 3,858,012 | +0.09(+0.59%) |
Jan 05, 2011 | 14.86 | 15.37 | 14.79 | 15.34 | 3,885,279 | +0.47(+3.16%) |
Jan 04, 2011 | 14.95 | 15.01 | 14.64 | 14.87 | 2,199,065 | -0.09(-0.61%) |
Jan 03, 2011 | 14.99 | 15.08 | 14.86 | 14.96 | 2,079,566 | +0.14(+0.92%) |
Dec 31, 2010 | 14.98 | 15.03 | 14.82 | 14.82 | 1,140,653 | -0.15(-1.01%) |
Dec 30, 2010 | 14.97 | 15.22 | 14.88 | 14.98 | 1,342,008 | +0.14(+0.92%) |
Dec 29, 2010 | 15.04 | 15.04 | 14.79 | 14.84 | 963,919 | -0.14(-0.91%) |
Dec 28, 2010 | 14.99 | 15.04 | 14.87 | 14.98 | 1,158,250 | -0.07(-0.45%) |
Dec 27, 2010 | 14.82 | 15.07 | 14.69 | 15.04 | 732,211 | +0.20(+1.38%) |
Dec 23, 2010 | 15.03 | 15.07 | 14.82 | 14.84 | 1,325,297 | -0.28(-1.86%) |
Dec 22, 2010 | 14.70 | 15.29 | 14.69 | 15.12 | 2,893,129 | +0.47(+3.21%) |
Dec 21, 2010 | 14.13 | 14.67 | 14.13 | 14.65 | 3,420,395 | +0.60(+4.31%) |
Dec 20, 2010 | 14.42 | 14.57 | 14.04 | 14.05 | 3,508,080 | -0.23(-1.58%) |
Dec 17, 2010 | 14.43 | 14.60 | 14.27 | 14.27 | 23,875,798 | -0.12(-0.84%) |
Dec 16, 2010 | 14.21 | 14.44 | 14.20 | 14.39 | 1,315,498 | +0.25(+1.77%) |
Dec 15, 2010 | 14.39 | 14.60 | 14.14 | 14.14 | 2,383,377 | -0.27(-1.84%) |
Dec 14, 2010 | 14.45 | 14.50 | 14.31 | 14.41 | 1,705,103 | -0.02(-0.16%) |
Dec 13, 2010 | 14.70 | 14.78 | 14.30 | 14.43 | 4,010,215 | -0.21(-1.41%) |
Dec 10, 2010 | 14.26 | 14.65 | 14.17 | 14.64 | 2,256,793 | +0.46(+3.28%) |
Dec 09, 2010 | 13.99 | 14.17 | 13.93 | 14.17 | 983,431 | +0.25(+1.80%) |
Dec 08, 2010 | 13.77 | 13.98 | 13.77 | 13.92 | 1,796,234 | +0.12(+0.88%) |
Dec 07, 2010 | 14.13 | 14.13 | 13.79 | 13.80 | 1,144,077 | -0.17(-1.25%) |
Dec 06, 2010 | 13.93 | 14.06 | 13.79 | 13.98 | 920,929 | +0.04(+0.27%) |
Dec 03, 2010 | 13.69 | 13.96 | 13.59 | 13.94 | 1,171,778 | +0.17(+1.27%) |
Dec 02, 2010 | 13.40 | 13.82 | 13.35 | 13.76 | 1,316,251 | +0.34(+2.54%) |
Dec 01, 2010 | 13.32 | 13.45 | 13.21 | 13.42 | 1,399,149 | +0.27(+2.08%) |
Nov 30, 2010 | 13.04 | 13.24 | 12.89 | 13.15 | 3,585,535 | +0.04(+0.29%) |
Nov 29, 2010 | 12.90 | 13.26 | 12.89 | 13.11 | 1,484,048 | +0.17(+1.35%) |
Nov 26, 2010 | 12.97 | 13.08 | 12.91 | 12.94 | 372,597 | -0.17(-1.33%) |
Nov 24, 2010 | 12.88 | 13.11 | 13.11 | 13.11 | 799,009 | +0.36(+2.79%) |
Nov 23, 2010 | 12.70 | 12.92 | 12.65 | 12.75 | 1,120,496 | -0.07(-0.53%) |
Nov 22, 2010 | 12.86 | 12.88 | 12.71 | 12.82 | 811,345 | -0.06(-0.47%) |
Nov 19, 2010 | 12.82 | 12.91 | 12.71 | 12.88 | 1,060,176 | +0.00(+0.00%) |
Nov 18, 2010 | 13.07 | 13.15 | 12.82 | 12.88 | 3,194,171 | -0.05(-0.41%) |
Nov 17, 2010 | 13.15 | 13.23 | 12.93 | 12.94 | 1,547,189 | -0.24(-1.78%) |
Nov 16, 2010 | 13.53 | 13.59 | 13.13 | 13.17 | 1,313,160 | -0.44(-3.23%) |
Nov 15, 2010 | 13.64 | 13.77 | 13.57 | 13.61 | 773,196 | +0.04(+0.28%) |
Nov 12, 2010 | 13.91 | 13.92 | 13.52 | 13.57 | 1,065,146 | -0.39(-2.82%) |
Nov 11, 2010 | 14.04 | 14.05 | 13.91 | 13.97 | 1,014,426 | -0.22(-1.55%) |
Nov 10, 2010 | 13.88 | 14.25 | 13.83 | 14.19 | 1,890,207 | +0.34(+2.46%) |
Nov 09, 2010 | 14.28 | 14.48 | 13.80 | 13.85 | 1,809,792 | -0.38(-2.66%) |
Nov 08, 2010 | 14.27 | 14.40 | 14.12 | 14.23 | 1,625,405 | -0.04(-0.27%) |
Nov 05, 2010 | 14.04 | 14.65 | 14.03 | 14.26 | 1,090,870 | +0.20(+1.46%) |
Nov 04, 2010 | 13.92 | 14.09 | 13.85 | 14.06 | 1,644,558 | +0.25(+1.81%) |
Nov 03, 2010 | 13.35 | 13.81 | 13.35 | 13.81 | 1,517,142 | +0.45(+3.40%) |
Nov 02, 2010 | 13.39 | 13.50 | 13.19 | 13.35 | 861,374 | +0.09(+0.69%) |