Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jan 31, 2011 | 16.16 | 16.26 | 15.83 | 15.91 | 4,471,206 | -0.18(-1.14%) |
Jan 28, 2011 | 16.54 | 16.64 | 16.03 | 16.09 | 5,765,904 | -0.41(-2.51%) |
Jan 27, 2011 | 16.09 | 16.59 | 16.09 | 16.51 | 5,825,241 | +0.35(+2.18%) |
Jan 26, 2011 | 16.03 | 16.44 | 16.00 | 16.16 | 5,186,342 | +0.17(+1.06%) |
Jan 25, 2011 | 15.86 | 16.11 | 15.82 | 15.99 | 4,087,100 | +0.11(+0.68%) |
Jan 24, 2011 | 15.83 | 15.90 | 15.63 | 15.88 | 3,461,763 | +0.08(+0.49%) |
Jan 21, 2011 | 15.83 | 15.93 | 15.73 | 15.80 | 4,369,059 | +0.12(+0.73%) |
Jan 20, 2011 | 15.38 | 15.77 | 15.37 | 15.69 | 4,714,363 | +0.31(+2.04%) |
Jan 19, 2011 | 15.50 | 15.50 | 15.21 | 15.37 | 3,713,922 | -0.12(-0.74%) |
Jan 18, 2011 | 15.50 | 15.54 | 15.42 | 15.49 | 1,771,042 | -0.03(-0.20%) |
Jan 14, 2011 | 15.52 | 15.54 | 15.44 | 15.52 | 2,801,602 | +0.01(+0.05%) |
Jan 13, 2011 | 15.45 | 15.57 | 15.40 | 15.51 | 3,443,756 | +0.08(+0.55%) |
Jan 12, 2011 | 15.58 | 15.59 | 15.37 | 15.43 | 4,187,338 | -0.05(-0.30%) |
Jan 11, 2011 | 15.18 | 15.57 | 15.17 | 15.47 | 4,834,596 | +0.31(+2.07%) |
Jan 10, 2011 | 15.71 | 15.76 | 15.00 | 15.16 | 5,580,127 | +0.11(+0.71%) |
Jan 07, 2011 | 14.98 | 15.06 | 14.85 | 15.05 | 4,178,267 | +0.08(+0.56%) |
Jan 06, 2011 | 15.06 | 15.06 | 14.88 | 14.97 | 2,889,972 | -0.09(-0.61%) |
Jan 05, 2011 | 15.13 | 15.17 | 15.01 | 15.06 | 3,294,868 | -0.15(-1.01%) |
Jan 04, 2011 | 15.22 | 15.25 | 15.06 | 15.21 | 2,489,006 | +0.01(+0.05%) |
Jan 03, 2011 | 15.12 | 15.34 | 15.01 | 15.21 | 3,034,982 | +0.22(+1.48%) |
Dec 31, 2010 | 14.94 | 15.06 | 14.78 | 14.98 | 2,577,418 | -0.01(-0.05%) |
Dec 30, 2010 | 14.98 | 15.11 | 14.91 | 14.99 | 2,144,647 | -0.01(-0.05%) |
Dec 29, 2010 | 14.75 | 15.04 | 14.67 | 15.00 | 3,089,746 | +0.25(+1.72%) |
Dec 28, 2010 | 14.70 | 14.79 | 14.60 | 14.75 | 1,463,899 | +0.05(+0.31%) |
Dec 27, 2010 | 14.65 | 14.73 | 14.57 | 14.70 | 1,344,268 | -0.02(-0.10%) |
Dec 23, 2010 | 14.65 | 14.75 | 14.52 | 14.71 | 2,524,131 | +0.07(+0.47%) |
Dec 22, 2010 | 14.33 | 14.68 | 14.31 | 14.65 | 2,771,310 | +0.31(+2.19%) |
Dec 21, 2010 | 14.39 | 14.41 | 14.27 | 14.33 | 3,800,064 | -0.01(-0.05%) |
Dec 20, 2010 | 14.35 | 14.43 | 14.21 | 14.34 | 2,591,599 | +0.02(+0.16%) |
Dec 17, 2010 | 14.06 | 14.35 | 13.97 | 14.32 | 4,698,208 | +0.28(+1.97%) |
Dec 16, 2010 | 14.18 | 14.25 | 14.03 | 14.04 | 3,949,451 | -0.15(-1.08%) |
Dec 15, 2010 | 14.30 | 14.41 | 14.19 | 14.19 | 2,518,154 | -0.13(-0.91%) |
Dec 14, 2010 | 14.35 | 14.45 | 14.28 | 14.32 | 3,126,809 | -0.05(-0.32%) |
Dec 13, 2010 | 14.50 | 14.71 | 14.34 | 14.37 | 4,513,226 | +0.03(+0.21%) |
Dec 10, 2010 | 14.50 | 14.52 | 14.29 | 14.34 | 4,099,699 | -0.04(-0.27%) |
Dec 09, 2010 | 14.30 | 14.49 | 14.22 | 14.38 | 3,571,477 | +0.11(+0.75%) |
Dec 08, 2010 | 14.51 | 14.55 | 14.24 | 14.27 | 5,869,573 | -0.18(-1.27%) |
Dec 07, 2010 | 14.72 | 14.75 | 14.45 | 14.45 | 6,192,986 | -0.18(-1.26%) |
Dec 06, 2010 | 14.63 | 14.68 | 14.57 | 14.64 | 4,685,518 | -0.05(-0.31%) |
Dec 03, 2010 | 14.66 | 14.74 | 14.58 | 14.68 | 4,282,935 | -0.03(-0.21%) |
Dec 02, 2010 | 14.70 | 14.81 | 14.64 | 14.71 | 4,466,590 | +0.02(+0.16%) |
Dec 01, 2010 | 15.03 | 15.11 | 14.68 | 14.69 | 5,112,381 | -0.17(-1.14%) |
Nov 30, 2010 | 14.87 | 14.99 | 14.85 | 14.86 | 9,187,784 | -0.13(-0.87%) |
Nov 29, 2010 | 14.97 | 15.01 | 14.86 | 14.99 | 3,058,102 | -0.05(-0.36%) |
Nov 26, 2010 | 15.04 | 15.08 | 14.95 | 15.04 | 1,515,728 | -0.11(-0.71%) |
Nov 24, 2010 | 14.92 | 15.15 | 15.15 | 15.15 | 3,186,061 | +0.28(+1.86%) |
Nov 23, 2010 | 14.96 | 14.96 | 14.75 | 14.88 | 3,712,863 | -0.14(-0.92%) |
Nov 22, 2010 | 14.80 | 15.04 | 14.73 | 15.01 | 3,247,550 | +0.18(+1.19%) |
Nov 19, 2010 | 14.90 | 14.91 | 14.65 | 14.84 | 4,787,619 | -0.13(-0.87%) |
Nov 18, 2010 | 15.04 | 15.07 | 14.88 | 14.97 | 4,290,494 | +0.04(+0.26%) |
Nov 17, 2010 | 14.94 | 15.10 | 14.84 | 14.93 | 3,106,536 | +0.02(+0.15%) |
Nov 16, 2010 | 15.06 | 15.06 | 14.72 | 14.91 | 5,231,984 | -0.27(-1.77%) |
Nov 15, 2010 | 15.08 | 15.25 | 15.08 | 15.17 | 1,448,050 | +0.14(+0.92%) |
Nov 12, 2010 | 15.39 | 15.39 | 14.98 | 15.04 | 3,264,552 | -0.42(-2.73%) |
Nov 11, 2010 | 15.33 | 15.50 | 15.18 | 15.46 | 2,377,285 | +0.07(+0.45%) |
Nov 10, 2010 | 15.47 | 15.49 | 15.13 | 15.39 | 2,513,567 | -0.11(-0.69%) |
Nov 09, 2010 | 15.49 | 15.65 | 15.39 | 15.50 | 2,966,008 | +0.03(+0.20%) |
Nov 08, 2010 | 15.53 | 15.54 | 15.31 | 15.47 | 2,846,046 | +0.05(+0.35%) |
Nov 05, 2010 | 15.31 | 15.60 | 15.18 | 15.41 | 5,217,537 | +0.13(+0.85%) |
Nov 04, 2010 | 15.33 | 15.40 | 15.04 | 15.28 | 5,316,951 | -0.08(-0.55%) |
Nov 03, 2010 | 15.31 | 15.44 | 15.14 | 15.37 | 2,377,469 | +0.12(+0.75%) |
Nov 02, 2010 | 15.24 | 15.32 | 15.17 | 15.25 | 2,269,415 | +0.12(+0.76%) |