Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jan 31, 2011 | 17.62 | 17.74 | 17.23 | 17.30 | 3,227,437 | -0.27(-1.53%) |
Jan 28, 2011 | 18.02 | 18.11 | 17.47 | 17.56 | 3,721,402 | -0.46(-2.53%) |
Jan 27, 2011 | 18.10 | 18.49 | 17.55 | 18.02 | 5,957,401 | -0.19(-1.03%) |
Jan 26, 2011 | 17.80 | 18.38 | 17.63 | 18.21 | 6,459,846 | +0.55(+3.09%) |
Jan 25, 2011 | 17.79 | 18.13 | 17.33 | 17.66 | 4,860,042 | -0.10(-0.55%) |
Jan 24, 2011 | 17.46 | 17.85 | 17.39 | 17.76 | 3,582,838 | +0.37(+2.11%) |
Jan 21, 2011 | 17.99 | 18.01 | 17.34 | 17.39 | 4,954,565 | -0.33(-1.87%) |
Jan 20, 2011 | 17.64 | 18.06 | 17.43 | 17.72 | 5,452,685 | +0.08(+0.46%) |
Jan 19, 2011 | 18.29 | 18.30 | 17.53 | 17.64 | 5,020,064 | -0.62(-3.42%) |
Jan 18, 2011 | 18.40 | 18.41 | 17.93 | 18.27 | 4,116,779 | -0.12(-0.68%) |
Jan 14, 2011 | 17.95 | 18.42 | 17.88 | 18.39 | 4,471,858 | +0.41(+2.28%) |
Jan 13, 2011 | 18.27 | 18.27 | 17.87 | 17.98 | 5,268,421 | -0.26(-1.42%) |
Jan 12, 2011 | 18.23 | 18.30 | 17.92 | 18.24 | 6,089,361 | +0.20(+1.09%) |
Jan 11, 2011 | 17.90 | 18.46 | 17.65 | 18.05 | 17,292,802 | +1.19(+7.09%) |
Jan 10, 2011 | 17.22 | 17.31 | 16.72 | 16.85 | 6,636,216 | -0.45(-2.63%) |
Jan 07, 2011 | 17.35 | 17.65 | 17.06 | 17.31 | 6,837,104 | +0.24(+1.41%) |
Jan 06, 2011 | 16.69 | 17.23 | 16.66 | 17.06 | 6,938,381 | +0.04(+0.21%) |
Jan 05, 2011 | 16.57 | 17.03 | 16.55 | 17.03 | 3,629,782 | +0.43(+2.58%) |
Jan 04, 2011 | 17.07 | 17.09 | 16.43 | 16.60 | 4,570,405 | -0.38(-2.26%) |
Jan 03, 2011 | 16.84 | 17.14 | 16.80 | 16.98 | 4,799,031 | +0.27(+1.60%) |
Dec 31, 2010 | 16.59 | 16.77 | 16.57 | 16.72 | 2,684,632 | +0.12(+0.75%) |
Dec 30, 2010 | 16.52 | 16.75 | 16.45 | 16.59 | 2,914,350 | +0.08(+0.49%) |
Dec 29, 2010 | 16.49 | 16.62 | 16.40 | 16.51 | 2,507,667 | +0.11(+0.65%) |
Dec 28, 2010 | 16.55 | 16.60 | 16.32 | 16.40 | 2,808,491 | -0.16(-0.97%) |
Dec 27, 2010 | 16.20 | 16.70 | 16.05 | 16.57 | 3,545,332 | +0.37(+2.26%) |
Dec 23, 2010 | 16.79 | 16.96 | 16.10 | 16.20 | 6,741,753 | -0.70(-4.17%) |
Dec 22, 2010 | 16.57 | 16.99 | 16.21 | 16.90 | 5,812,824 | +0.39(+2.38%) |
Dec 21, 2010 | 16.39 | 16.54 | 16.06 | 16.51 | 6,771,800 | +0.25(+1.53%) |
Dec 20, 2010 | 15.63 | 16.32 | 15.58 | 16.26 | 5,256,905 | +0.82(+5.31%) |
Dec 17, 2010 | 15.30 | 15.54 | 15.25 | 15.44 | 5,147,769 | +0.11(+0.70%) |
Dec 16, 2010 | 15.28 | 15.40 | 15.10 | 15.34 | 3,981,514 | +0.12(+0.76%) |
Dec 15, 2010 | 15.35 | 15.74 | 15.21 | 15.22 | 5,811,222 | -0.16(-1.04%) |
Dec 14, 2010 | 15.84 | 15.86 | 15.35 | 15.38 | 4,637,986 | -0.41(-2.60%) |
Dec 13, 2010 | 15.91 | 16.00 | 15.73 | 15.79 | 3,715,641 | +0.02(+0.11%) |
Dec 10, 2010 | 15.69 | 15.89 | 15.42 | 15.77 | 4,572,233 | +0.13(+0.85%) |
Dec 09, 2010 | 15.82 | 15.83 | 15.42 | 15.64 | 5,381,269 | -0.01(-0.06%) |
Dec 08, 2010 | 15.63 | 15.93 | 15.27 | 15.65 | 5,728,757 | +0.03(+0.17%) |
Dec 07, 2010 | 15.76 | 15.96 | 15.59 | 15.62 | 6,248,410 | +0.10(+0.63%) |
Dec 06, 2010 | 15.32 | 15.55 | 15.20 | 15.52 | 3,625,558 | +0.13(+0.87%) |
Dec 03, 2010 | 15.04 | 15.42 | 14.77 | 15.39 | 6,542,457 | +0.34(+2.25%) |
Dec 02, 2010 | 14.09 | 15.38 | 14.09 | 15.05 | 14,681,806 | +1.01(+7.17%) |
Dec 01, 2010 | 13.81 | 14.22 | 13.74 | 14.04 | 7,195,422 | +0.50(+3.69%) |
Nov 30, 2010 | 13.20 | 13.71 | 13.20 | 13.54 | 3,841,565 | +0.18(+1.33%) |
Nov 29, 2010 | 13.36 | 13.70 | 13.28 | 13.36 | 4,529,481 | -0.05(-0.40%) |
Nov 26, 2010 | 13.55 | 13.56 | 13.37 | 13.42 | 815,383 | -0.21(-1.50%) |
Nov 24, 2010 | 13.36 | 13.62 | 13.62 | 13.62 | 2,868,087 | +0.37(+2.83%) |
Nov 23, 2010 | 13.42 | 13.52 | 13.20 | 13.25 | 4,253,338 | -0.33(-2.43%) |
Nov 22, 2010 | 13.77 | 13.88 | 13.44 | 13.58 | 4,173,377 | -0.30(-2.18%) |
Nov 19, 2010 | 13.95 | 13.95 | 13.65 | 13.88 | 3,243,239 | -0.05(-0.38%) |
Nov 18, 2010 | 14.00 | 14.17 | 13.89 | 13.94 | 2,905,943 | +0.12(+0.84%) |
Nov 17, 2010 | 14.02 | 14.14 | 13.66 | 13.82 | 5,011,049 | -0.23(-1.65%) |
Nov 16, 2010 | 14.02 | 14.25 | 13.86 | 14.05 | 6,124,456 | -0.12(-0.82%) |
Nov 15, 2010 | 14.41 | 14.43 | 14.03 | 14.17 | 4,825,770 | -0.14(-1.00%) |
Nov 12, 2010 | 14.51 | 14.66 | 14.13 | 14.31 | 4,512,455 | -0.35(-2.37%) |
Nov 11, 2010 | 14.42 | 14.75 | 14.34 | 14.66 | 3,767,781 | +0.09(+0.61%) |
Nov 10, 2010 | 14.24 | 14.59 | 14.19 | 14.57 | 5,621,449 | +0.36(+2.51%) |
Nov 09, 2010 | 14.50 | 14.71 | 14.16 | 14.21 | 6,997,885 | +0.03(+0.19%) |
Nov 08, 2010 | 14.11 | 14.53 | 14.08 | 14.18 | 7,488,409 | +0.05(+0.38%) |
Nov 05, 2010 | 14.10 | 14.22 | 13.94 | 14.13 | 16,153,972 | +0.04(+0.25%) |
Nov 04, 2010 | 13.48 | 14.27 | 13.46 | 14.10 | 13,739,278 | +0.32(+2.33%) |
Nov 03, 2010 | 13.98 | 13.98 | 13.40 | 13.77 | 6,681,920 | -0.16(-1.15%) |
Nov 02, 2010 | 13.08 | 14.03 | 13.00 | 13.94 | 13,007,558 | +0.95(+7.35%) |