Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jan 31, 2011 | 16.36 | 16.64 | 16.17 | 16.39 | 1,268,727 | +0.08(+0.49%) |
Jan 28, 2011 | 16.73 | 16.76 | 16.23 | 16.31 | 2,174,333 | -0.50(-2.97%) |
Jan 27, 2011 | 16.56 | 16.89 | 16.34 | 16.81 | 2,397,484 | +0.36(+2.19%) |
Jan 26, 2011 | 15.99 | 16.57 | 15.82 | 16.45 | 2,957,244 | +0.53(+3.33%) |
Jan 25, 2011 | 15.52 | 16.20 | 15.35 | 15.92 | 2,341,105 | +0.47(+3.04%) |
Jan 24, 2011 | 15.95 | 16.03 | 15.29 | 15.45 | 2,417,733 | -0.52(-3.26%) |
Jan 21, 2011 | 15.83 | 16.16 | 15.73 | 15.97 | 2,673,793 | +0.39(+2.50%) |
Jan 20, 2011 | 15.63 | 15.81 | 15.28 | 15.58 | 2,432,330 | -0.18(-1.14%) |
Jan 19, 2011 | 16.40 | 16.44 | 15.71 | 15.76 | 3,394,067 | -0.65(-3.95%) |
Jan 18, 2011 | 16.87 | 17.00 | 16.39 | 16.41 | 2,313,351 | -0.61(-3.60%) |
Jan 14, 2011 | 16.97 | 17.17 | 16.81 | 17.02 | 1,923,653 | -0.02(-0.12%) |
Jan 13, 2011 | 17.19 | 17.23 | 16.95 | 17.04 | 2,005,698 | -0.08(-0.47%) |
Jan 12, 2011 | 17.50 | 17.62 | 16.96 | 17.12 | 2,253,893 | -0.19(-1.10%) |
Jan 11, 2011 | 17.53 | 17.80 | 17.25 | 17.31 | 1,716,902 | -0.27(-1.54%) |
Jan 10, 2011 | 16.49 | 17.61 | 16.24 | 17.58 | 2,641,314 | +0.97(+5.84%) |
Jan 07, 2011 | 16.59 | 16.69 | 16.10 | 16.61 | 2,914,398 | -0.14(-0.84%) |
Jan 06, 2011 | 17.23 | 17.29 | 16.68 | 16.75 | 1,910,124 | -0.44(-2.56%) |
Jan 05, 2011 | 16.83 | 17.27 | 16.74 | 17.19 | 2,532,054 | +0.22(+1.30%) |
Jan 04, 2011 | 17.60 | 17.74 | 16.52 | 16.97 | 3,095,945 | -0.57(-3.25%) |
Jan 03, 2011 | 17.22 | 17.75 | 17.12 | 17.54 | 2,318,999 | +0.42(+2.45%) |
Dec 31, 2010 | 17.45 | 17.45 | 17.05 | 17.12 | 1,942,594 | -0.34(-1.95%) |
Dec 30, 2010 | 17.45 | 17.79 | 17.45 | 17.46 | 1,377,640 | -0.06(-0.34%) |
Dec 29, 2010 | 17.69 | 17.80 | 17.45 | 17.52 | 1,320,384 | -0.06(-0.34%) |
Dec 28, 2010 | 17.60 | 18.01 | 17.52 | 17.58 | 1,980,098 | -0.04(-0.23%) |
Dec 27, 2010 | 17.58 | 17.67 | 17.34 | 17.62 | 1,434,783 | -0.07(-0.42%) |
Dec 23, 2010 | 18.07 | 18.35 | 17.35 | 17.70 | 5,484,671 | -1.00(-5.32%) |
Dec 22, 2010 | 19.40 | 19.43 | 18.52 | 18.69 | 2,994,554 | -0.67(-3.46%) |
Dec 21, 2010 | 19.22 | 19.54 | 18.88 | 19.36 | 3,168,694 | +0.36(+1.89%) |
Dec 20, 2010 | 18.52 | 19.13 | 18.40 | 19.00 | 2,881,343 | +0.75(+4.11%) |
Dec 17, 2010 | 17.43 | 18.25 | 17.34 | 18.25 | 2,636,455 | +0.82(+4.70%) |
Dec 16, 2010 | 17.49 | 17.53 | 17.19 | 17.43 | 2,186,163 | -0.05(-0.29%) |
Dec 15, 2010 | 17.52 | 17.70 | 17.25 | 17.48 | 2,638,687 | -0.16(-0.88%) |
Dec 14, 2010 | 17.72 | 17.86 | 17.37 | 17.64 | 1,284,239 | -0.09(-0.54%) |
Dec 13, 2010 | 17.75 | 18.30 | 17.73 | 17.73 | 1,458,166 | -0.01(-0.06%) |
Dec 10, 2010 | 17.44 | 17.96 | 17.37 | 17.74 | 1,412,646 | +0.28(+1.60%) |
Dec 09, 2010 | 17.41 | 17.94 | 17.21 | 17.46 | 1,935,039 | +0.25(+1.45%) |
Dec 08, 2010 | 17.82 | 17.86 | 16.60 | 17.21 | 2,619,002 | -0.57(-3.21%) |
Dec 07, 2010 | 17.98 | 18.01 | 17.72 | 17.78 | 1,398,724 | -0.04(-0.22%) |
Dec 06, 2010 | 17.88 | 17.95 | 17.60 | 17.82 | 962,684 | -0.01(-0.06%) |
Dec 03, 2010 | 17.50 | 17.95 | 17.41 | 17.83 | 1,013,451 | +0.08(+0.45%) |
Dec 02, 2010 | 17.98 | 18.11 | 17.62 | 17.75 | 1,971,805 | -0.13(-0.73%) |
Dec 01, 2010 | 17.93 | 18.21 | 17.83 | 17.88 | 2,336,658 | +0.33(+1.91%) |
Nov 30, 2010 | 17.37 | 17.72 | 17.26 | 17.55 | 2,008,572 | +0.03(+0.14%) |
Nov 29, 2010 | 17.36 | 17.65 | 17.08 | 17.52 | 1,586,927 | +0.04(+0.23%) |
Nov 26, 2010 | 17.52 | 17.73 | 17.36 | 17.48 | 1,069,782 | -0.26(-1.47%) |
Nov 24, 2010 | 17.30 | 17.74 | 17.74 | 17.74 | 3,414,747 | +0.84(+4.97%) |
Nov 23, 2010 | 16.80 | 17.12 | 16.70 | 16.90 | 2,110,318 | -0.05(-0.29%) |
Nov 22, 2010 | 16.50 | 17.00 | 16.36 | 16.95 | 2,515,669 | +0.45(+2.73%) |
Nov 19, 2010 | 15.95 | 16.52 | 15.95 | 16.50 | 1,916,244 | +0.54(+3.38%) |
Nov 18, 2010 | 16.09 | 16.30 | 15.90 | 15.96 | 2,056,759 | +0.05(+0.31%) |
Nov 17, 2010 | 15.48 | 15.97 | 15.46 | 15.91 | 1,880,953 | +0.50(+3.24%) |
Nov 16, 2010 | 15.56 | 15.83 | 15.15 | 15.41 | 2,160,343 | -0.32(-2.03%) |
Nov 15, 2010 | 15.68 | 16.00 | 15.66 | 15.73 | 1,513,587 | +0.08(+0.51%) |
Nov 12, 2010 | 16.09 | 16.23 | 15.53 | 15.65 | 2,986,320 | -0.65(-3.99%) |
Nov 11, 2010 | 15.34 | 16.32 | 15.24 | 16.30 | 3,675,374 | +0.71(+4.55%) |
Nov 10, 2010 | 15.25 | 15.60 | 14.93 | 15.59 | 2,966,876 | +0.29(+1.90%) |
Nov 09, 2010 | 15.89 | 15.97 | 15.23 | 15.30 | 3,318,850 | -0.52(-3.29%) |
Nov 08, 2010 | 14.60 | 15.94 | 14.57 | 15.82 | 8,857,887 | +1.36(+9.41%) |
Nov 05, 2010 | 14.30 | 14.75 | 13.86 | 14.46 | 9,534,438 | -0.34(-2.30%) |
Nov 04, 2010 | 14.32 | 14.88 | 14.08 | 14.80 | 4,727,388 | +0.67(+4.74%) |
Nov 03, 2010 | 14.17 | 14.20 | 13.84 | 14.13 | 1,846,808 | +0.05(+0.36%) |
Nov 02, 2010 | 14.34 | 14.50 | 13.94 | 14.08 | 2,428,548 | -0.14(-0.98%) |