Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jan 31, 2011 | 14.64 | 14.67 | 14.41 | 14.62 | 10,294,416 | +0.10(+0.70%) |
Jan 28, 2011 | 15.10 | 15.12 | 14.48 | 14.52 | 8,882,651 | -0.55(-3.65%) |
Jan 27, 2011 | 14.88 | 15.13 | 14.80 | 15.06 | 10,023,069 | +0.19(+1.27%) |
Jan 26, 2011 | 14.75 | 14.92 | 14.60 | 14.88 | 10,400,827 | +0.15(+0.99%) |
Jan 25, 2011 | 14.73 | 14.86 | 14.49 | 14.73 | 8,302,935 | -0.05(-0.34%) |
Jan 24, 2011 | 14.62 | 14.86 | 14.52 | 14.78 | 7,624,786 | +0.17(+1.17%) |
Jan 21, 2011 | 14.88 | 14.88 | 14.57 | 14.61 | 7,967,652 | -0.16(-1.11%) |
Jan 20, 2011 | 14.75 | 15.21 | 14.68 | 14.77 | 16,727,481 | +0.30(+2.09%) |
Jan 19, 2011 | 14.73 | 14.91 | 14.43 | 14.47 | 9,473,687 | -0.30(-2.05%) |
Jan 18, 2011 | 14.59 | 14.81 | 14.53 | 14.77 | 14,054,643 | +0.20(+1.39%) |
Jan 14, 2011 | 14.45 | 14.57 | 14.38 | 14.57 | 10,962,110 | +0.06(+0.39%) |
Jan 13, 2011 | 14.68 | 14.71 | 14.46 | 14.52 | 12,774,046 | -0.15(-0.99%) |
Jan 12, 2011 | 14.81 | 14.81 | 14.57 | 14.66 | 14,303,860 | -0.01(-0.09%) |
Jan 11, 2011 | 15.06 | 15.10 | 14.60 | 14.67 | 14,805,270 | -0.15(-1.02%) |
Jan 10, 2011 | 14.63 | 14.94 | 14.62 | 14.82 | 17,880,316 | +0.11(+0.73%) |
Jan 07, 2011 | 15.13 | 15.15 | 14.62 | 14.72 | 22,014,800 | -0.51(-3.35%) |
Jan 06, 2011 | 15.31 | 15.41 | 15.11 | 15.23 | 23,223,670 | -0.59(-3.76%) |
Jan 05, 2011 | 15.75 | 16.01 | 15.66 | 15.82 | 9,460,107 | -0.02(-0.12%) |
Jan 04, 2011 | 15.98 | 16.10 | 15.58 | 15.84 | 14,635,654 | -0.22(-1.38%) |
Jan 03, 2011 | 16.10 | 16.30 | 16.05 | 16.06 | 7,847,190 | +0.09(+0.55%) |
Dec 31, 2010 | 15.90 | 16.12 | 15.84 | 15.97 | 7,646,793 | +0.04(+0.24%) |
Dec 30, 2010 | 15.89 | 16.08 | 15.78 | 15.94 | 6,369,830 | +0.13(+0.80%) |
Dec 29, 2010 | 15.79 | 15.98 | 15.78 | 15.81 | 5,865,801 | +0.03(+0.16%) |
Dec 28, 2010 | 15.82 | 15.94 | 15.71 | 15.78 | 5,090,530 | -0.10(-0.64%) |
Dec 27, 2010 | 15.89 | 15.95 | 15.52 | 15.89 | 6,032,634 | +0.00(+0.00%) |
Dec 23, 2010 | 16.13 | 16.28 | 15.83 | 15.89 | 11,924,632 | -0.21(-1.29%) |
Dec 22, 2010 | 16.40 | 16.48 | 16.09 | 16.09 | 10,039,050 | -0.31(-1.89%) |
Dec 21, 2010 | 16.25 | 16.52 | 16.23 | 16.40 | 13,447,990 | +0.24(+1.48%) |
Dec 20, 2010 | 16.49 | 16.51 | 16.15 | 16.16 | 7,773,592 | -0.18(-1.12%) |
Dec 17, 2010 | 16.28 | 16.52 | 16.11 | 16.35 | 18,375,400 | +0.10(+0.62%) |
Dec 16, 2010 | 15.97 | 16.30 | 15.81 | 16.25 | 14,652,715 | +0.29(+1.82%) |
Dec 15, 2010 | 15.84 | 16.01 | 15.79 | 15.96 | 9,037,865 | +0.06(+0.36%) |
Dec 14, 2010 | 15.80 | 15.96 | 15.70 | 15.90 | 10,036,227 | +0.15(+0.92%) |
Dec 13, 2010 | 16.08 | 16.13 | 15.73 | 15.75 | 9,098,606 | -0.31(-1.93%) |
Dec 10, 2010 | 16.11 | 16.16 | 15.96 | 16.06 | 7,188,278 | +0.03(+0.20%) |
Dec 09, 2010 | 16.11 | 16.19 | 15.98 | 16.03 | 7,607,914 | -0.03(-0.20%) |
Dec 08, 2010 | 16.15 | 16.25 | 15.70 | 16.06 | 9,884,786 | -0.06(-0.35%) |
Dec 07, 2010 | 16.05 | 16.28 | 16.02 | 16.12 | 14,697,027 | +0.25(+1.59%) |
Dec 06, 2010 | 15.78 | 15.96 | 15.72 | 15.87 | 10,565,100 | +0.08(+0.48%) |
Dec 03, 2010 | 15.90 | 16.06 | 15.45 | 15.79 | 19,063,198 | -0.30(-1.88%) |
Dec 02, 2010 | 16.34 | 16.51 | 15.96 | 16.09 | 20,100,604 | -0.16(-1.01%) |
Dec 01, 2010 | 16.48 | 16.51 | 16.09 | 16.26 | 13,023,433 | +0.08(+0.47%) |
Nov 30, 2010 | 16.03 | 16.46 | 15.91 | 16.18 | 15,447,481 | +0.16(+1.02%) |
Nov 29, 2010 | 16.42 | 16.51 | 15.89 | 16.02 | 15,735,124 | -0.37(-2.23%) |
Nov 26, 2010 | 16.57 | 16.59 | 16.17 | 16.38 | 8,613,536 | +0.07(+0.42%) |
Nov 24, 2010 | 16.38 | 16.31 | 16.31 | 16.31 | 13,107,617 | +0.28(+1.73%) |
Nov 23, 2010 | 15.97 | 16.47 | 15.94 | 16.04 | 17,638,770 | -0.12(-0.74%) |
Nov 22, 2010 | 15.79 | 16.25 | 15.75 | 16.16 | 14,495,582 | +0.35(+2.23%) |
Nov 19, 2010 | 15.58 | 15.87 | 15.50 | 15.80 | 9,896,345 | +0.22(+1.42%) |
Nov 18, 2010 | 15.76 | 15.88 | 15.56 | 15.58 | 10,110,849 | +0.05(+0.32%) |
Nov 17, 2010 | 15.24 | 15.73 | 15.15 | 15.53 | 15,050,773 | +0.31(+2.07%) |
Nov 16, 2010 | 15.40 | 15.69 | 15.06 | 15.22 | 13,937,227 | -0.57(-3.63%) |
Nov 15, 2010 | 15.84 | 15.90 | 15.52 | 15.79 | 12,318,437 | +0.00(+0.00%) |
Nov 12, 2010 | 15.59 | 15.93 | 15.52 | 15.79 | 17,068,062 | +0.09(+0.56%) |
Nov 11, 2010 | 15.60 | 15.81 | 15.39 | 15.70 | 11,654,387 | +0.04(+0.24%) |
Nov 10, 2010 | 15.96 | 16.13 | 15.59 | 15.67 | 19,461,042 | -0.23(-1.43%) |
Nov 09, 2010 | 16.22 | 16.23 | 15.76 | 15.89 | 12,004,874 | -0.11(-0.67%) |
Nov 08, 2010 | 16.00 | 16.15 | 15.80 | 16.00 | 10,433,559 | -0.11(-0.70%) |
Nov 05, 2010 | 16.21 | 16.40 | 16.07 | 16.11 | 11,910,481 | +0.01(+0.04%) |
Nov 04, 2010 | 15.55 | 16.29 | 15.50 | 16.11 | 18,214,336 | +1.00(+6.63%) |
Nov 03, 2010 | 15.14 | 15.19 | 14.85 | 15.10 | 10,612,446 | -0.03(-0.21%) |
Nov 02, 2010 | 15.24 | 15.36 | 14.93 | 15.14 | 13,121,675 | +0.03(+0.21%) |