Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jan 31, 2011 | 17.99 | 18.05 | 17.93 | 18.00 | 3,558,547 | +0.12(+0.68%) |
Jan 28, 2011 | 18.17 | 18.23 | 17.82 | 17.88 | 2,843,599 | -0.35(-1.92%) |
Jan 27, 2011 | 18.22 | 18.27 | 18.13 | 18.23 | 2,179,517 | +0.11(+0.63%) |
Jan 26, 2011 | 18.05 | 18.14 | 17.99 | 18.12 | 4,305,797 | +0.19(+1.08%) |
Jan 25, 2011 | 17.84 | 17.92 | 17.74 | 17.92 | 4,854,285 | +0.02(+0.12%) |
Jan 24, 2011 | 17.64 | 17.90 | 17.64 | 17.90 | 2,245,577 | +0.09(+0.48%) |
Jan 21, 2011 | 17.82 | 17.87 | 17.71 | 17.82 | 2,832,654 | +0.21(+1.18%) |
Jan 20, 2011 | 17.53 | 17.64 | 17.42 | 17.61 | 1,933,187 | -0.10(-0.57%) |
Jan 19, 2011 | 17.86 | 17.87 | 17.62 | 17.71 | 2,071,155 | -0.03(-0.16%) |
Jan 18, 2011 | 17.76 | 17.84 | 17.68 | 17.74 | 2,195,392 | +0.12(+0.69%) |
Jan 14, 2011 | 17.44 | 17.64 | 17.43 | 17.62 | 2,221,542 | +0.16(+0.94%) |
Jan 13, 2011 | 17.47 | 17.56 | 17.39 | 17.45 | 4,923,885 | +0.17(+0.99%) |
Jan 12, 2011 | 17.06 | 17.28 | 17.02 | 17.28 | 2,053,469 | +0.54(+3.20%) |
Jan 11, 2011 | 16.64 | 16.76 | 16.59 | 16.74 | 2,070,910 | +0.22(+1.34%) |
Jan 10, 2011 | 16.49 | 16.55 | 16.38 | 16.52 | 2,827,978 | -0.17(-1.03%) |
Jan 07, 2011 | 16.87 | 16.90 | 16.59 | 16.69 | 2,390,311 | -0.16(-0.93%) |
Jan 06, 2011 | 17.11 | 17.11 | 16.82 | 16.85 | 2,218,105 | -0.16(-0.93%) |
Jan 05, 2011 | 16.84 | 17.04 | 16.82 | 17.01 | 3,735,724 | -0.26(-1.49%) |
Jan 04, 2011 | 17.47 | 17.47 | 17.19 | 17.26 | 3,440,376 | -0.04(-0.21%) |
Jan 03, 2011 | 17.32 | 17.39 | 17.30 | 17.30 | 3,894,784 | +0.18(+1.04%) |
Dec 31, 2010 | 17.09 | 17.17 | 17.02 | 17.12 | 2,061,458 | +0.12(+0.72%) |
Dec 30, 2010 | 17.09 | 17.14 | 16.88 | 17.00 | 2,991,104 | -0.14(-0.83%) |
Dec 29, 2010 | 17.06 | 17.19 | 17.04 | 17.14 | 2,014,248 | +0.14(+0.84%) |
Dec 28, 2010 | 17.10 | 17.10 | 16.95 | 17.00 | 3,014,343 | -0.06(-0.34%) |
Dec 27, 2010 | 17.01 | 17.06 | 16.94 | 17.06 | 1,267,029 | -0.14(-0.79%) |
Dec 23, 2010 | 17.13 | 17.21 | 17.11 | 17.19 | 1,765,207 | +0.00(+0.00%) |
Dec 22, 2010 | 17.22 | 17.24 | 17.17 | 17.19 | 4,376,340 | -0.02(-0.12%) |
Dec 21, 2010 | 17.29 | 17.31 | 17.18 | 17.21 | 1,944,552 | +0.08(+0.46%) |
Dec 20, 2010 | 17.25 | 17.25 | 17.06 | 17.14 | 1,198,165 | -0.01(-0.04%) |
Dec 17, 2010 | 17.19 | 17.20 | 17.02 | 17.14 | 5,673,378 | -0.09(-0.54%) |
Dec 16, 2010 | 17.21 | 17.26 | 17.12 | 17.24 | 3,408,836 | +0.09(+0.50%) |
Dec 15, 2010 | 17.31 | 17.41 | 17.13 | 17.15 | 12,963,741 | -0.30(-1.72%) |
Dec 14, 2010 | 17.47 | 17.54 | 17.41 | 17.45 | 1,379,345 | -0.01(-0.04%) |
Dec 13, 2010 | 17.36 | 17.54 | 17.34 | 17.46 | 3,332,632 | +0.25(+1.45%) |
Dec 10, 2010 | 17.18 | 17.23 | 17.10 | 17.21 | 7,901,350 | +0.08(+0.46%) |
Dec 09, 2010 | 17.15 | 17.16 | 16.97 | 17.13 | 2,622,077 | -0.06(-0.33%) |
Dec 08, 2010 | 17.18 | 17.27 | 17.07 | 17.19 | 9,550,883 | -0.04(-0.21%) |
Dec 07, 2010 | 17.49 | 17.51 | 17.22 | 17.22 | 2,052,613 | +0.04(+0.21%) |
Dec 06, 2010 | 17.17 | 17.24 | 17.11 | 17.19 | 2,166,356 | -0.15(-0.87%) |
Dec 03, 2010 | 17.18 | 17.36 | 17.16 | 17.34 | 2,265,138 | +0.26(+1.55%) |
Dec 02, 2010 | 16.73 | 17.11 | 16.70 | 17.07 | 2,248,804 | +0.34(+2.01%) |
Dec 01, 2010 | 16.60 | 16.80 | 16.55 | 16.74 | 3,995,126 | +0.62(+3.86%) |
Nov 30, 2010 | 16.05 | 16.24 | 16.01 | 16.11 | 5,509,835 | -0.29(-1.79%) |
Nov 29, 2010 | 16.34 | 16.46 | 16.21 | 16.41 | 29,700,992 | -0.36(-2.17%) |
Nov 26, 2010 | 16.74 | 16.84 | 16.71 | 16.77 | 967,220 | -0.11(-0.68%) |
Nov 24, 2010 | 16.86 | 16.89 | 16.89 | 16.89 | 1,358,265 | +0.26(+1.59%) |
Nov 23, 2010 | 16.83 | 16.86 | 16.59 | 16.62 | 4,790,392 | -0.64(-3.73%) |
Nov 22, 2010 | 17.21 | 17.31 | 17.06 | 17.26 | 2,736,798 | -0.09(-0.54%) |
Nov 19, 2010 | 17.23 | 17.38 | 17.14 | 17.36 | 4,785,350 | +0.11(+0.66%) |
Nov 18, 2010 | 17.11 | 17.24 | 17.09 | 17.24 | 2,507,939 | +0.50(+2.99%) |
Nov 17, 2010 | 16.71 | 16.82 | 16.69 | 16.74 | 1,749,366 | +0.10(+0.60%) |
Nov 16, 2010 | 16.93 | 16.95 | 16.56 | 16.64 | 2,276,177 | -0.51(-2.96%) |
Nov 15, 2010 | 17.15 | 17.18 | 17.01 | 17.15 | 2,035,637 | +0.15(+0.89%) |
Nov 12, 2010 | 17.09 | 17.20 | 16.93 | 17.00 | 5,438,653 | -0.04(-0.22%) |
Nov 11, 2010 | 17.06 | 17.07 | 16.96 | 17.04 | 7,951,783 | -0.19(-1.08%) |
Nov 10, 2010 | 17.22 | 17.26 | 16.92 | 17.22 | 3,377,278 | -0.04(-0.21%) |
Nov 09, 2010 | 17.56 | 17.58 | 17.18 | 17.26 | 1,625,431 | -0.19(-1.11%) |
Nov 08, 2010 | 17.40 | 17.46 | 17.31 | 17.45 | 3,568,803 | -0.12(-0.69%) |
Nov 05, 2010 | 17.61 | 17.69 | 17.50 | 17.57 | 2,619,654 | -0.15(-0.85%) |
Nov 04, 2010 | 17.69 | 17.82 | 17.67 | 17.72 | 2,347,211 | +0.34(+1.98%) |
Nov 03, 2010 | 17.29 | 17.43 | 17.10 | 17.38 | 1,892,383 | +0.09(+0.54%) |
Nov 02, 2010 | 17.27 | 17.32 | 17.21 | 17.29 | 2,952,188 | +0.34(+1.98%) |