Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jan 31, 2011 | 14.70 | 15.27 | 14.69 | 15.27 | 8,891,264 | +0.58(+3.93%) |
Jan 28, 2011 | 14.82 | 14.94 | 14.49 | 14.69 | 6,613,244 | -0.08(-0.53%) |
Jan 27, 2011 | 14.98 | 15.08 | 14.75 | 14.77 | 4,269,071 | -0.25(-1.69%) |
Jan 26, 2011 | 15.08 | 15.18 | 14.96 | 15.02 | 3,478,880 | -0.03(-0.23%) |
Jan 25, 2011 | 14.97 | 15.08 | 14.83 | 15.06 | 3,318,631 | +0.08(+0.56%) |
Jan 24, 2011 | 14.75 | 15.11 | 14.69 | 14.97 | 6,069,376 | +0.16(+1.06%) |
Jan 21, 2011 | 15.43 | 15.45 | 14.81 | 14.82 | 10,721,264 | -0.62(-4.00%) |
Jan 20, 2011 | 15.41 | 15.58 | 15.26 | 15.43 | 4,055,000 | -0.08(-0.51%) |
Jan 19, 2011 | 15.59 | 15.74 | 15.48 | 15.51 | 4,491,231 | -0.16(-1.00%) |
Jan 18, 2011 | 15.57 | 15.77 | 15.56 | 15.67 | 4,620,923 | +0.05(+0.31%) |
Jan 14, 2011 | 15.61 | 15.66 | 15.18 | 15.62 | 9,385,143 | -0.09(-0.56%) |
Jan 13, 2011 | 15.69 | 15.83 | 15.59 | 15.71 | 5,843,132 | +0.01(+0.06%) |
Jan 12, 2011 | 15.74 | 15.78 | 15.59 | 15.70 | 7,048,301 | +0.03(+0.19%) |
Jan 11, 2011 | 15.83 | 15.84 | 15.43 | 15.67 | 4,953,051 | -0.01(-0.06%) |
Jan 10, 2011 | 15.69 | 15.75 | 15.51 | 15.68 | 5,846,968 | -0.04(-0.26%) |
Jan 07, 2011 | 15.93 | 15.94 | 15.64 | 15.72 | 3,938,612 | -0.17(-1.09%) |
Jan 06, 2011 | 15.96 | 16.13 | 15.75 | 15.89 | 4,880,177 | -0.05(-0.31%) |
Jan 05, 2011 | 15.97 | 16.21 | 15.88 | 15.94 | 5,424,100 | -0.10(-0.61%) |
Jan 04, 2011 | 16.05 | 16.21 | 15.99 | 16.04 | 3,450,448 | +0.00(+0.00%) |
Jan 03, 2011 | 16.16 | 16.21 | 15.88 | 16.04 | 5,762,766 | +0.00(+0.00%) |
Dec 31, 2010 | 16.25 | 16.30 | 15.84 | 16.04 | 4,667,654 | -0.23(-1.44%) |
Dec 30, 2010 | 16.21 | 16.32 | 16.11 | 16.28 | 2,480,870 | +0.07(+0.42%) |
Dec 29, 2010 | 15.87 | 16.24 | 15.82 | 16.21 | 4,902,063 | +0.39(+2.48%) |
Dec 28, 2010 | 15.79 | 15.87 | 15.70 | 15.82 | 1,722,887 | +0.02(+0.12%) |
Dec 27, 2010 | 15.57 | 15.84 | 15.48 | 15.80 | 2,551,139 | +0.19(+1.19%) |
Dec 23, 2010 | 15.66 | 15.70 | 15.59 | 15.61 | 1,994,171 | -0.04(-0.25%) |
Dec 22, 2010 | 15.60 | 15.82 | 15.55 | 15.65 | 6,125,597 | +0.05(+0.31%) |
Dec 21, 2010 | 15.56 | 15.65 | 15.52 | 15.60 | 2,500,650 | +0.08(+0.50%) |
Dec 20, 2010 | 15.58 | 15.64 | 15.51 | 15.52 | 3,935,433 | -0.06(-0.38%) |
Dec 17, 2010 | 15.56 | 15.60 | 15.48 | 15.58 | 5,386,296 | +0.04(+0.25%) |
Dec 16, 2010 | 15.37 | 15.55 | 15.09 | 15.54 | 4,459,041 | +0.16(+1.02%) |
Dec 15, 2010 | 15.44 | 15.49 | 15.31 | 15.39 | 4,486,317 | -0.08(-0.52%) |
Dec 14, 2010 | 15.44 | 15.54 | 15.33 | 15.47 | 3,747,882 | +0.03(+0.21%) |
Dec 13, 2010 | 15.52 | 15.57 | 15.40 | 15.43 | 3,561,433 | -0.06(-0.38%) |
Dec 10, 2010 | 15.47 | 15.55 | 15.36 | 15.49 | 3,180,741 | +0.07(+0.44%) |
Dec 09, 2010 | 15.46 | 15.64 | 15.37 | 15.42 | 6,995,191 | +0.00(+0.00%) |
Dec 08, 2010 | 15.22 | 15.43 | 15.17 | 15.42 | 6,381,902 | +0.24(+1.55%) |
Dec 07, 2010 | 15.29 | 15.33 | 14.98 | 15.19 | 6,452,300 | +0.08(+0.52%) |
Dec 06, 2010 | 14.85 | 15.12 | 14.72 | 15.11 | 4,829,531 | +0.24(+1.65%) |
Dec 03, 2010 | 14.75 | 14.89 | 14.66 | 14.87 | 2,900,162 | +0.10(+0.66%) |
Dec 02, 2010 | 14.71 | 14.86 | 14.59 | 14.77 | 3,836,427 | +0.03(+0.20%) |
Dec 01, 2010 | 14.75 | 14.93 | 14.65 | 14.74 | 4,086,389 | +0.14(+0.94%) |
Nov 30, 2010 | 14.54 | 14.68 | 14.40 | 14.60 | 6,179,328 | -0.10(-0.67%) |
Nov 29, 2010 | 14.50 | 14.79 | 14.37 | 14.70 | 5,099,290 | +0.19(+1.28%) |
Nov 26, 2010 | 14.61 | 14.76 | 14.51 | 14.51 | 1,494,616 | -0.16(-1.07%) |
Nov 24, 2010 | 14.60 | 14.67 | 14.67 | 14.67 | 4,426,546 | +0.13(+0.88%) |
Nov 23, 2010 | 14.96 | 14.96 | 14.52 | 14.54 | 6,899,717 | -0.55(-3.63%) |
Nov 22, 2010 | 15.07 | 15.21 | 15.01 | 15.09 | 4,652,569 | +0.06(+0.39%) |
Nov 19, 2010 | 15.17 | 15.25 | 14.99 | 15.03 | 3,423,451 | -0.19(-1.22%) |
Nov 18, 2010 | 15.25 | 15.37 | 15.20 | 15.22 | 2,820,482 | +0.12(+0.78%) |
Nov 17, 2010 | 15.06 | 15.18 | 14.97 | 15.10 | 2,839,110 | +0.03(+0.20%) |
Nov 16, 2010 | 15.18 | 15.39 | 15.00 | 15.07 | 5,977,960 | -0.28(-1.85%) |
Nov 15, 2010 | 15.59 | 15.60 | 15.29 | 15.36 | 4,261,836 | -0.15(-0.95%) |
Nov 12, 2010 | 15.51 | 15.67 | 15.31 | 15.50 | 5,668,466 | -0.17(-1.06%) |
Nov 11, 2010 | 15.76 | 15.79 | 15.52 | 15.67 | 5,438,687 | -0.18(-1.11%) |
Nov 10, 2010 | 16.01 | 16.05 | 15.71 | 15.85 | 6,298,792 | -0.16(-0.98%) |
Nov 09, 2010 | 16.28 | 16.33 | 15.98 | 16.00 | 6,277,861 | -0.19(-1.15%) |
Nov 08, 2010 | 15.97 | 16.23 | 15.79 | 16.19 | 6,280,062 | +0.19(+1.19%) |
Nov 05, 2010 | 15.54 | 16.05 | 15.28 | 16.00 | 8,366,809 | +0.47(+3.06%) |
Nov 04, 2010 | 15.39 | 15.52 | 15.02 | 15.52 | 9,634,167 | +0.34(+2.26%) |
Nov 03, 2010 | 15.67 | 15.76 | 14.93 | 15.18 | 17,556,386 | -0.69(-4.32%) |
Nov 02, 2010 | 15.59 | 15.89 | 15.51 | 15.87 | 10,493,021 | +0.39(+2.53%) |