Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jan 31, 2011 | 17.06 | 17.09 | 16.93 | 17.01 | 1,886,927 | +0.07(+0.42%) |
Jan 28, 2011 | 17.22 | 17.22 | 16.83 | 16.94 | 2,532,435 | -0.30(-1.75%) |
Jan 27, 2011 | 17.01 | 17.32 | 16.93 | 17.24 | 2,661,245 | +0.20(+1.19%) |
Jan 26, 2011 | 16.83 | 17.07 | 16.68 | 17.04 | 2,086,034 | +0.29(+1.74%) |
Jan 25, 2011 | 16.93 | 16.95 | 16.69 | 16.75 | 1,859,650 | -0.19(-1.15%) |
Jan 24, 2011 | 16.84 | 16.95 | 16.79 | 16.94 | 2,069,368 | +0.12(+0.74%) |
Jan 21, 2011 | 17.10 | 17.16 | 16.77 | 16.82 | 1,583,863 | -0.12(-0.73%) |
Jan 20, 2011 | 17.01 | 17.09 | 16.92 | 16.94 | 1,797,787 | -0.07(-0.42%) |
Jan 19, 2011 | 17.18 | 17.24 | 16.93 | 17.01 | 2,357,400 | -0.13(-0.77%) |
Jan 18, 2011 | 17.17 | 17.24 | 17.12 | 17.15 | 1,681,207 | +0.04(+0.26%) |
Jan 14, 2011 | 17.07 | 17.31 | 17.05 | 17.10 | 1,673,985 | -0.03(-0.15%) |
Jan 13, 2011 | 17.09 | 17.18 | 17.03 | 17.13 | 1,989,112 | +0.03(+0.15%) |
Jan 12, 2011 | 17.13 | 17.15 | 16.93 | 17.10 | 3,327,482 | +0.08(+0.47%) |
Jan 11, 2011 | 17.38 | 17.41 | 17.00 | 17.02 | 2,902,676 | -0.26(-1.49%) |
Jan 10, 2011 | 17.34 | 17.60 | 17.24 | 17.28 | 2,714,583 | +0.03(+0.15%) |
Jan 07, 2011 | 17.28 | 17.83 | 17.09 | 17.25 | 4,750,391 | -0.31(-1.76%) |
Jan 06, 2011 | 18.55 | 18.94 | 17.51 | 17.56 | 9,254,302 | -1.54(-8.06%) |
Jan 05, 2011 | 18.95 | 19.12 | 18.84 | 19.10 | 2,557,486 | +0.10(+0.51%) |
Jan 04, 2011 | 19.18 | 19.18 | 18.74 | 19.01 | 2,433,518 | -0.12(-0.65%) |
Jan 03, 2011 | 19.63 | 19.63 | 19.02 | 19.13 | 2,699,842 | -0.48(-2.44%) |
Dec 31, 2010 | 19.42 | 19.76 | 19.40 | 19.61 | 932,862 | +0.19(+0.96%) |
Dec 30, 2010 | 19.65 | 19.71 | 19.40 | 19.42 | 966,893 | -0.21(-1.08%) |
Dec 29, 2010 | 19.65 | 19.86 | 19.61 | 19.63 | 1,092,448 | -0.01(-0.04%) |
Dec 28, 2010 | 19.83 | 19.91 | 19.58 | 19.64 | 801,591 | -0.19(-0.94%) |
Dec 27, 2010 | 19.68 | 19.94 | 19.58 | 19.83 | 1,005,637 | +0.08(+0.40%) |
Dec 23, 2010 | 19.40 | 19.86 | 19.40 | 19.75 | 1,324,130 | +0.29(+1.50%) |
Dec 22, 2010 | 19.50 | 19.62 | 19.45 | 19.46 | 1,637,856 | +0.00(+0.00%) |
Dec 21, 2010 | 19.50 | 19.61 | 19.38 | 19.46 | 1,722,695 | +0.05(+0.27%) |
Dec 20, 2010 | 19.61 | 19.71 | 19.31 | 19.40 | 2,395,283 | -0.20(-1.04%) |
Dec 17, 2010 | 19.79 | 19.82 | 19.60 | 19.61 | 1,612,497 | -0.17(-0.85%) |
Dec 16, 2010 | 19.41 | 19.85 | 19.32 | 19.78 | 1,820,266 | +0.35(+1.82%) |
Dec 15, 2010 | 18.97 | 19.49 | 18.97 | 19.42 | 1,785,692 | +0.36(+1.90%) |
Dec 14, 2010 | 18.89 | 19.17 | 18.83 | 19.06 | 2,664,630 | +0.16(+0.84%) |
Dec 13, 2010 | 19.15 | 19.22 | 18.88 | 18.90 | 1,395,281 | -0.10(-0.51%) |
Dec 10, 2010 | 19.10 | 19.16 | 18.96 | 19.00 | 1,757,100 | -0.09(-0.46%) |
Dec 09, 2010 | 19.12 | 19.16 | 19.00 | 19.09 | 1,121,755 | +0.08(+0.42%) |
Dec 08, 2010 | 19.02 | 19.20 | 18.92 | 19.01 | 1,800,751 | -0.03(-0.14%) |
Dec 07, 2010 | 19.29 | 19.35 | 18.95 | 19.03 | 1,870,565 | -0.13(-0.69%) |
Dec 06, 2010 | 19.21 | 19.32 | 19.09 | 19.17 | 1,776,098 | -0.13(-0.69%) |
Dec 03, 2010 | 18.82 | 19.40 | 18.82 | 19.30 | 2,430,031 | +0.43(+2.30%) |
Dec 02, 2010 | 18.60 | 18.96 | 18.57 | 18.86 | 1,842,648 | +0.20(+1.09%) |
Dec 01, 2010 | 18.48 | 18.69 | 18.45 | 18.66 | 1,138,154 | +0.42(+2.28%) |
Nov 30, 2010 | 18.15 | 18.36 | 18.04 | 18.24 | 1,837,508 | -0.11(-0.58%) |
Nov 29, 2010 | 18.19 | 18.42 | 18.09 | 18.35 | 1,996,446 | +0.00(+0.00%) |
Nov 26, 2010 | 18.43 | 18.45 | 18.27 | 18.35 | 497,411 | -0.25(-1.33%) |
Nov 24, 2010 | 18.26 | 18.60 | 18.60 | 18.60 | 1,073,234 | +0.41(+2.24%) |
Nov 23, 2010 | 18.24 | 18.27 | 18.09 | 18.19 | 1,293,124 | -0.19(-1.01%) |
Nov 22, 2010 | 18.32 | 18.42 | 18.22 | 18.38 | 1,615,016 | +0.02(+0.10%) |
Nov 19, 2010 | 18.38 | 18.56 | 18.32 | 18.36 | 1,596,096 | -0.04(-0.19%) |
Nov 18, 2010 | 17.86 | 18.52 | 17.86 | 18.40 | 2,439,546 | +0.80(+4.53%) |
Nov 17, 2010 | 17.41 | 17.77 | 17.41 | 17.60 | 2,259,083 | +0.20(+1.17%) |
Nov 16, 2010 | 17.92 | 18.01 | 17.39 | 17.40 | 2,590,603 | -0.58(-3.25%) |
Nov 15, 2010 | 17.59 | 18.08 | 17.59 | 17.98 | 2,269,231 | +0.41(+2.32%) |
Nov 12, 2010 | 17.70 | 17.71 | 17.32 | 17.57 | 2,520,510 | -0.27(-1.54%) |
Nov 11, 2010 | 17.51 | 17.86 | 17.48 | 17.85 | 1,500,151 | +0.24(+1.36%) |
Nov 10, 2010 | 17.60 | 17.62 | 17.41 | 17.61 | 1,687,711 | -0.01(-0.05%) |
Nov 09, 2010 | 17.71 | 17.78 | 17.58 | 17.62 | 1,717,298 | +0.04(+0.20%) |
Nov 08, 2010 | 17.61 | 17.79 | 17.55 | 17.58 | 1,609,360 | -0.19(-1.05%) |
Nov 05, 2010 | 17.55 | 17.78 | 17.53 | 17.77 | 2,156,592 | +0.11(+0.60%) |
Nov 04, 2010 | 17.41 | 17.68 | 17.29 | 17.66 | 2,412,318 | +0.37(+2.15%) |
Nov 03, 2010 | 17.32 | 17.40 | 17.15 | 17.29 | 1,506,223 | +0.01(+0.05%) |
Nov 02, 2010 | 17.55 | 17.56 | 17.27 | 17.28 | 2,129,158 | -0.12(-0.66%) |