Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jan 31, 2011 | 18.89 | 19.48 | 18.89 | 19.45 | 4,512,078 | +0.47(+2.46%) |
Jan 28, 2011 | 18.67 | 19.37 | 18.67 | 18.98 | 7,184,907 | +0.33(+1.74%) |
Jan 27, 2011 | 17.80 | 18.77 | 17.69 | 18.66 | 6,252,937 | +0.88(+4.92%) |
Jan 26, 2011 | 17.29 | 17.98 | 17.28 | 17.78 | 4,039,467 | +0.49(+2.84%) |
Jan 25, 2011 | 16.93 | 17.30 | 16.73 | 17.29 | 5,156,285 | +0.29(+1.72%) |
Jan 24, 2011 | 17.28 | 17.33 | 16.71 | 17.00 | 4,304,237 | -0.28(-1.60%) |
Jan 21, 2011 | 17.34 | 17.68 | 17.03 | 17.28 | 3,888,227 | +0.15(+0.88%) |
Jan 20, 2011 | 17.01 | 17.30 | 16.67 | 17.13 | 4,323,323 | +0.05(+0.31%) |
Jan 19, 2011 | 17.53 | 17.74 | 16.93 | 17.08 | 4,364,468 | -0.50(-2.84%) |
Jan 18, 2011 | 17.14 | 17.58 | 17.03 | 17.58 | 3,584,834 | +0.48(+2.83%) |
Jan 14, 2011 | 16.72 | 17.09 | 16.68 | 17.09 | 2,237,380 | +0.30(+1.79%) |
Jan 13, 2011 | 16.99 | 17.08 | 16.65 | 16.79 | 3,328,988 | -0.22(-1.29%) |
Jan 12, 2011 | 17.27 | 17.29 | 16.93 | 17.01 | 2,138,794 | -0.11(-0.67%) |
Jan 11, 2011 | 16.93 | 17.39 | 16.84 | 17.13 | 3,317,960 | +0.31(+1.83%) |
Jan 10, 2011 | 16.47 | 16.96 | 16.33 | 16.82 | 5,174,269 | +0.16(+0.95%) |
Jan 07, 2011 | 16.83 | 16.98 | 16.37 | 16.66 | 6,419,310 | -0.22(-1.28%) |
Jan 06, 2011 | 17.38 | 17.50 | 16.59 | 16.88 | 7,065,265 | -0.44(-2.55%) |
Jan 05, 2011 | 17.43 | 17.48 | 16.85 | 17.32 | 8,542,524 | -0.14(-0.81%) |
Jan 04, 2011 | 18.13 | 18.13 | 17.38 | 17.46 | 5,095,522 | -0.66(-3.63%) |
Jan 03, 2011 | 18.06 | 18.27 | 17.99 | 18.12 | 2,435,903 | +0.16(+0.88%) |
Dec 31, 2010 | 18.06 | 18.16 | 17.85 | 17.96 | 1,968,953 | -0.11(-0.60%) |
Dec 30, 2010 | 18.10 | 18.27 | 18.01 | 18.07 | 1,069,478 | -0.14(-0.78%) |
Dec 29, 2010 | 18.03 | 18.34 | 17.87 | 18.21 | 1,089,572 | +0.24(+1.34%) |
Dec 28, 2010 | 18.04 | 18.10 | 17.78 | 17.97 | 1,234,036 | -0.08(-0.46%) |
Dec 27, 2010 | 18.14 | 18.14 | 17.85 | 18.05 | 933,712 | -0.12(-0.64%) |
Dec 23, 2010 | 17.99 | 18.31 | 17.89 | 18.17 | 1,610,824 | +0.17(+0.93%) |
Dec 22, 2010 | 18.13 | 18.31 | 17.91 | 18.00 | 1,827,850 | -0.08(-0.41%) |
Dec 21, 2010 | 17.87 | 18.28 | 17.86 | 18.08 | 2,687,994 | +0.26(+1.45%) |
Dec 20, 2010 | 17.84 | 17.94 | 17.52 | 17.82 | 2,401,983 | +0.02(+0.09%) |
Dec 17, 2010 | 18.01 | 18.10 | 17.65 | 17.80 | 3,046,538 | -0.06(-0.34%) |
Dec 16, 2010 | 17.73 | 17.88 | 17.53 | 17.86 | 2,779,993 | +0.22(+1.24%) |
Dec 15, 2010 | 17.98 | 18.24 | 17.62 | 17.64 | 4,301,008 | -0.33(-1.85%) |
Dec 14, 2010 | 18.48 | 18.81 | 17.92 | 17.98 | 3,688,756 | -0.43(-2.31%) |
Dec 13, 2010 | 18.35 | 18.54 | 18.24 | 18.40 | 3,715,163 | +0.22(+1.23%) |
Dec 10, 2010 | 18.22 | 18.29 | 18.03 | 18.18 | 2,781,267 | -0.01(-0.08%) |
Dec 09, 2010 | 18.32 | 18.53 | 18.02 | 18.19 | 2,201,207 | -0.05(-0.27%) |
Dec 08, 2010 | 18.57 | 18.67 | 18.17 | 18.24 | 3,294,289 | -0.34(-1.83%) |
Dec 07, 2010 | 18.78 | 18.85 | 18.43 | 18.58 | 4,076,218 | +0.04(+0.22%) |
Dec 06, 2010 | 18.13 | 18.57 | 18.08 | 18.54 | 4,916,540 | +0.33(+1.83%) |
Dec 03, 2010 | 17.68 | 18.24 | 17.59 | 18.21 | 5,800,070 | +0.43(+2.43%) |
Dec 02, 2010 | 17.07 | 17.89 | 16.98 | 17.78 | 6,403,068 | +0.76(+4.50%) |
Dec 01, 2010 | 16.71 | 17.09 | 16.64 | 17.01 | 3,699,071 | +0.63(+3.86%) |
Nov 30, 2010 | 16.51 | 16.72 | 16.28 | 16.38 | 4,092,220 | -0.28(-1.70%) |
Nov 29, 2010 | 16.46 | 16.78 | 16.17 | 16.66 | 3,225,116 | +0.11(+0.65%) |
Nov 26, 2010 | 16.50 | 16.87 | 16.44 | 16.55 | 2,079,869 | -0.15(-0.90%) |
Nov 24, 2010 | 16.30 | 16.70 | 16.70 | 16.70 | 3,299,035 | +0.54(+3.34%) |
Nov 23, 2010 | 16.29 | 16.29 | 16.01 | 16.16 | 5,104,889 | -0.37(-2.21%) |
Nov 22, 2010 | 16.35 | 16.55 | 16.14 | 16.53 | 4,696,962 | +0.16(+0.96%) |
Nov 19, 2010 | 16.33 | 16.60 | 16.06 | 16.37 | 5,427,344 | -0.26(-1.55%) |
Nov 18, 2010 | 16.63 | 16.71 | 16.35 | 16.63 | 5,434,263 | +0.14(+0.86%) |
Nov 17, 2010 | 16.17 | 16.65 | 16.17 | 16.49 | 5,152,167 | -0.18(-1.10%) |
Nov 16, 2010 | 16.75 | 16.81 | 16.25 | 16.67 | 4,418,280 | -0.27(-1.57%) |
Nov 15, 2010 | 17.22 | 17.24 | 16.82 | 16.94 | 2,690,694 | +0.06(+0.34%) |
Nov 12, 2010 | 17.19 | 17.25 | 16.75 | 16.88 | 2,968,133 | -0.45(-2.59%) |
Nov 11, 2010 | 17.32 | 17.46 | 16.81 | 17.33 | 4,888,752 | -0.18(-1.04%) |
Nov 10, 2010 | 16.58 | 17.54 | 16.40 | 17.51 | 6,820,573 | +0.99(+5.99%) |
Nov 09, 2010 | 16.90 | 17.02 | 16.45 | 16.52 | 5,457,374 | -0.15(-0.90%) |
Nov 08, 2010 | 16.30 | 16.79 | 16.21 | 16.67 | 3,735,996 | +0.31(+1.88%) |
Nov 05, 2010 | 16.43 | 16.57 | 16.23 | 16.36 | 4,009,218 | -0.08(-0.51%) |
Nov 04, 2010 | 16.13 | 16.45 | 16.13 | 16.45 | 4,297,457 | +0.45(+2.81%) |
Nov 03, 2010 | 16.05 | 16.19 | 15.76 | 16.00 | 3,974,252 | +0.02(+0.10%) |
Nov 02, 2010 | 16.11 | 16.24 | 15.80 | 15.98 | 4,475,401 | -0.26(-1.59%) |