Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jan 31, 2011 | 19.20 | 19.43 | 19.20 | 19.26 | 1,805,463 | +0.09(+0.47%) |
Jan 28, 2011 | 19.29 | 19.54 | 19.15 | 19.17 | 697,728 | -0.11(-0.57%) |
Jan 27, 2011 | 19.52 | 19.55 | 19.14 | 19.28 | 1,067,806 | -0.40(-2.03%) |
Jan 26, 2011 | 19.11 | 19.95 | 19.11 | 19.68 | 1,479,172 | +0.94(+5.02%) |
Jan 25, 2011 | 18.51 | 18.83 | 18.51 | 18.74 | 920,808 | +0.08(+0.43%) |
Jan 24, 2011 | 18.34 | 18.85 | 18.34 | 18.66 | 967,075 | +0.40(+2.19%) |
Jan 21, 2011 | 18.46 | 18.60 | 18.26 | 18.26 | 942,979 | -0.15(-0.81%) |
Jan 20, 2011 | 18.50 | 18.65 | 18.03 | 18.41 | 758,096 | -0.14(-0.75%) |
Jan 19, 2011 | 18.35 | 18.68 | 18.35 | 18.55 | 852,474 | +0.13(+0.71%) |
Jan 18, 2011 | 18.20 | 18.47 | 18.11 | 18.42 | 461,064 | +0.24(+1.32%) |
Jan 17, 2011 | 18.25 | 18.48 | 18.03 | 18.18 | 736,534 | +0.09(+0.50%) |
Jan 14, 2011 | 17.82 | 18.12 | 17.78 | 18.09 | 797,510 | +0.20(+1.12%) |
Jan 13, 2011 | 17.97 | 17.97 | 17.78 | 17.89 | 828,493 | -0.08(-0.45%) |
Jan 12, 2011 | 17.51 | 18.03 | 17.50 | 17.97 | 1,031,623 | +0.40(+2.28%) |
Jan 11, 2011 | 17.08 | 17.64 | 17.05 | 17.57 | 644,231 | +0.45(+2.63%) |
Jan 10, 2011 | 17.06 | 17.20 | 16.92 | 17.12 | 422,856 | -0.09(-0.52%) |
Jan 07, 2011 | 17.02 | 17.24 | 17.02 | 17.21 | 393,010 | +0.07(+0.41%) |
Jan 06, 2011 | 16.96 | 17.24 | 16.96 | 17.14 | 450,167 | +0.04(+0.23%) |
Jan 05, 2011 | 16.87 | 17.15 | 16.77 | 17.10 | 592,533 | +0.09(+0.53%) |
Jan 04, 2011 | 17.15 | 17.75 | 16.90 | 17.01 | 624,309 | -0.19(-1.10%) |
Dec 31, 2010 | 16.91 | 17.57 | 16.91 | 17.20 | 350,960 | +0.22(+1.30%) |
Dec 30, 2010 | 16.81 | 17.02 | 16.77 | 16.98 | 252,488 | +0.12(+0.71%) |
Dec 29, 2010 | 16.85 | 16.95 | 16.77 | 16.86 | 342,251 | -0.17(-1.00%) |
Dec 24, 2010 | 17.00 | 17.27 | 17.00 | 17.03 | 165,365 | +0.04(+0.24%) |
Dec 23, 2010 | 16.72 | 17.09 | 16.72 | 16.99 | 390,087 | +0.13(+0.77%) |
Dec 22, 2010 | 16.70 | 16.88 | 16.69 | 16.86 | 226,874 | +0.11(+0.66%) |
Dec 21, 2010 | 16.55 | 16.81 | 16.51 | 16.75 | 554,506 | +0.20(+1.21%) |
Dec 20, 2010 | 16.60 | 16.78 | 16.52 | 16.55 | 493,644 | +0.01(+0.06%) |
Dec 17, 2010 | 16.55 | 16.79 | 16.52 | 16.54 | 1,547,808 | -0.11(-0.66%) |
Dec 16, 2010 | 16.63 | 16.75 | 16.55 | 16.65 | 910,191 | -0.02(-0.12%) |
Dec 15, 2010 | 16.52 | 16.68 | 16.48 | 16.67 | 738,960 | +0.05(+0.30%) |
Dec 14, 2010 | 16.52 | 16.67 | 16.46 | 16.62 | 636,143 | -0.02(-0.12%) |
Dec 13, 2010 | 16.35 | 16.67 | 16.35 | 16.64 | 651,015 | +0.27(+1.65%) |
Dec 10, 2010 | 16.25 | 16.44 | 16.24 | 16.37 | 317,256 | +0.07(+0.43%) |
Dec 09, 2010 | 16.60 | 16.64 | 16.30 | 16.30 | 783,051 | -0.28(-1.69%) |
Dec 08, 2010 | 16.55 | 16.72 | 16.40 | 16.58 | 510,269 | -0.12(-0.72%) |
Dec 07, 2010 | 16.60 | 16.95 | 16.57 | 16.70 | 808,334 | +0.02(+0.12%) |
Dec 06, 2010 | 16.15 | 16.68 | 16.15 | 16.68 | 1,469,473 | +0.50(+3.09%) |
Dec 03, 2010 | 16.11 | 16.24 | 15.98 | 16.18 | 557,966 | -0.11(-0.68%) |
Dec 02, 2010 | 16.20 | 16.38 | 16.20 | 16.29 | 487,148 | +0.03(+0.18%) |
Dec 01, 2010 | 16.28 | 16.33 | 16.17 | 16.26 | 4,406,558 | +0.16(+0.99%) |
Nov 30, 2010 | 16.12 | 16.21 | 16.08 | 16.10 | 1,602,299 | +0.00(+0.00%) |
Nov 29, 2010 | 16.10 | 16.21 | 16.10 | 16.10 | 450,716 | +0.00(+0.00%) |
Nov 26, 2010 | 16.30 | 16.30 | 16.10 | 16.10 | 4,229,850 | -0.30(-1.83%) |
Nov 25, 2010 | 16.10 | 16.40 | 16.10 | 16.40 | 110,482 | +0.18(+1.11%) |
Nov 24, 2010 | 16.35 | 16.49 | 16.17 | 16.22 | 383,998 | -0.05(-0.31%) |
Nov 23, 2010 | 16.39 | 16.39 | 16.17 | 16.27 | 332,638 | -0.14(-0.85%) |
Nov 22, 2010 | 16.40 | 16.52 | 16.30 | 16.41 | 727,142 | +0.01(+0.06%) |
Nov 19, 2010 | 16.35 | 16.51 | 16.32 | 16.40 | 373,885 | +0.01(+0.06%) |
Nov 18, 2010 | 16.38 | 16.65 | 16.31 | 16.39 | 407,173 | -0.11(-0.67%) |
Nov 17, 2010 | 16.45 | 16.64 | 16.31 | 16.50 | 709,601 | -0.20(-1.20%) |
Nov 16, 2010 | 16.65 | 16.82 | 16.45 | 16.70 | 965,938 | -0.19(-1.12%) |
Nov 15, 2010 | 16.60 | 16.95 | 16.60 | 16.89 | 476,280 | +0.21(+1.26%) |
Nov 12, 2010 | 16.80 | 16.92 | 16.61 | 16.68 | 849,928 | -0.23(-1.36%) |
Nov 11, 2010 | 16.85 | 16.94 | 16.67 | 16.91 | 1,191,601 | -0.04(-0.24%) |
Nov 10, 2010 | 16.99 | 17.15 | 16.76 | 16.95 | 802,285 | -0.12(-0.70%) |
Nov 09, 2010 | 16.00 | 17.20 | 16.00 | 17.07 | 3,703,328 | +1.53(+9.85%) |
Nov 08, 2010 | 15.38 | 15.67 | 15.38 | 15.54 | 436,086 | +0.16(+1.04%) |
Nov 05, 2010 | 15.60 | 15.64 | 15.38 | 15.38 | 674,621 | -0.04(-0.26%) |
Nov 04, 2010 | 15.45 | 15.68 | 15.37 | 15.42 | 1,009,863 | +0.01(+0.06%) |
Nov 03, 2010 | 15.88 | 15.90 | 15.35 | 15.41 | 709,411 | -0.36(-2.28%) |
Nov 02, 2010 | 15.86 | 15.98 | 15.67 | 15.77 | 877,193 | -0.12(-0.76%) |