Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jan 31, 2011 | 20.11 | 20.46 | 20.08 | 20.33 | 1,594,994 | +0.19(+0.94%) |
Jan 28, 2011 | 20.62 | 20.65 | 19.93 | 20.14 | 1,811,840 | -0.40(-1.95%) |
Jan 27, 2011 | 20.00 | 20.55 | 19.88 | 20.54 | 2,926,498 | +0.66(+3.32%) |
Jan 26, 2011 | 19.93 | 20.02 | 19.80 | 19.88 | 1,656,720 | +0.08(+0.40%) |
Jan 25, 2011 | 19.93 | 19.96 | 19.67 | 19.80 | 1,143,410 | -0.13(-0.65%) |
Jan 24, 2011 | 20.04 | 20.10 | 19.73 | 19.93 | 1,538,450 | +0.01(+0.05%) |
Jan 21, 2011 | 20.00 | 20.19 | 19.78 | 19.92 | 1,552,602 | -0.07(-0.35%) |
Jan 20, 2011 | 20.17 | 20.30 | 19.79 | 19.99 | 3,469,281 | -0.31(-1.53%) |
Jan 19, 2011 | 20.75 | 20.80 | 20.16 | 20.30 | 2,115,063 | -0.50(-2.40%) |
Jan 18, 2011 | 20.72 | 20.97 | 20.59 | 20.80 | 1,251,019 | +0.04(+0.19%) |
Jan 14, 2011 | 20.44 | 20.79 | 20.35 | 20.76 | 1,483,321 | +0.25(+1.22%) |
Jan 13, 2011 | 20.55 | 20.62 | 20.05 | 20.51 | 1,682,744 | +0.03(+0.15%) |
Jan 12, 2011 | 20.15 | 20.60 | 20.08 | 20.48 | 3,429,038 | +0.48(+2.40%) |
Jan 11, 2011 | 20.01 | 20.24 | 19.73 | 20.00 | 1,975,541 | +0.00(+0.00%) |
Jan 10, 2011 | 19.67 | 20.00 | 19.12 | 20.00 | 3,188,368 | +0.65(+3.36%) |
Jan 07, 2011 | 19.83 | 19.86 | 19.14 | 19.35 | 2,900,974 | -0.52(-2.62%) |
Jan 06, 2011 | 19.66 | 19.93 | 19.43 | 19.87 | 4,427,252 | +0.25(+1.27%) |
Jan 05, 2011 | 18.89 | 19.65 | 18.84 | 19.62 | 4,718,328 | +0.80(+4.25%) |
Jan 04, 2011 | 18.45 | 18.86 | 18.38 | 18.82 | 2,496,636 | +0.38(+2.06%) |
Jan 03, 2011 | 18.35 | 18.49 | 18.29 | 18.44 | 2,230,736 | +0.26(+1.43%) |
Dec 31, 2010 | 18.36 | 18.49 | 18.14 | 18.18 | 725,057 | -0.17(-0.93%) |
Dec 30, 2010 | 18.29 | 18.42 | 18.26 | 18.35 | 568,729 | +0.06(+0.33%) |
Dec 29, 2010 | 18.20 | 18.49 | 18.20 | 18.29 | 789,275 | +0.06(+0.33%) |
Dec 28, 2010 | 18.42 | 18.43 | 18.08 | 18.23 | 634,951 | -0.14(-0.76%) |
Dec 27, 2010 | 18.38 | 18.43 | 18.09 | 18.37 | 659,745 | +0.09(+0.49%) |
Dec 23, 2010 | 18.27 | 18.32 | 18.16 | 18.28 | 1,001,986 | +0.01(+0.05%) |
Dec 22, 2010 | 18.46 | 18.56 | 18.24 | 18.27 | 1,131,395 | -0.11(-0.60%) |
Dec 21, 2010 | 18.38 | 18.54 | 18.34 | 18.38 | 2,063,330 | +0.11(+0.60%) |
Dec 20, 2010 | 18.37 | 18.60 | 18.27 | 18.27 | 2,219,933 | -0.07(-0.38%) |
Dec 17, 2010 | 18.50 | 18.58 | 18.33 | 18.34 | 1,216,743 | -0.09(-0.49%) |
Dec 16, 2010 | 18.35 | 18.50 | 18.26 | 18.43 | 1,569,879 | +0.15(+0.82%) |
Dec 15, 2010 | 18.56 | 18.69 | 18.27 | 18.28 | 2,177,876 | -0.37(-1.98%) |
Dec 14, 2010 | 18.29 | 18.81 | 18.27 | 18.65 | 4,190,382 | +0.34(+1.87%) |
Dec 13, 2010 | 18.76 | 18.87 | 18.27 | 18.31 | 2,699,974 | -0.42(-2.24%) |
Dec 10, 2010 | 18.20 | 18.84 | 18.20 | 18.73 | 3,292,183 | +0.57(+3.12%) |
Dec 09, 2010 | 18.26 | 18.49 | 18.16 | 18.16 | 2,147,569 | -0.09(-0.49%) |
Dec 08, 2010 | 18.26 | 18.50 | 18.23 | 18.25 | 2,818,614 | -0.02(-0.11%) |
Dec 07, 2010 | 18.01 | 18.55 | 18.01 | 18.27 | 3,267,217 | +0.09(+0.50%) |
Dec 06, 2010 | 18.00 | 18.19 | 17.76 | 18.18 | 1,485,559 | +0.09(+0.50%) |
Dec 03, 2010 | 17.79 | 18.15 | 17.73 | 18.09 | 2,338,885 | +0.18(+1.01%) |
Dec 02, 2010 | 17.90 | 18.01 | 17.62 | 17.91 | 2,052,884 | +0.01(+0.06%) |
Dec 01, 2010 | 17.90 | 18.07 | 17.87 | 17.90 | 1,968,044 | +0.22(+1.27%) |
Nov 30, 2010 | 17.71 | 17.79 | 17.48 | 17.68 | 2,180,716 | -0.27(-1.48%) |
Nov 29, 2010 | 17.69 | 18.00 | 17.56 | 17.94 | 2,924,433 | -0.06(-0.33%) |
Nov 26, 2010 | 17.47 | 18.05 | 17.45 | 18.00 | 1,651,668 | +0.00(+0.00%) |
Nov 24, 2010 | 17.82 | 18.00 | 18.00 | 18.00 | 3,956,553 | +0.25(+1.41%) |
Nov 23, 2010 | 17.50 | 19.19 | 17.30 | 17.75 | 15,605,802 | +0.64(+3.74%) |
Nov 22, 2010 | 16.84 | 17.24 | 16.75 | 17.11 | 3,438,695 | +0.29(+1.72%) |
Nov 19, 2010 | 16.64 | 16.88 | 16.60 | 16.82 | 1,647,813 | +0.19(+1.14%) |
Nov 18, 2010 | 16.49 | 16.88 | 16.45 | 16.63 | 1,699,182 | +0.28(+1.71%) |
Nov 17, 2010 | 16.19 | 16.72 | 16.19 | 16.35 | 2,453,879 | +0.13(+0.80%) |
Nov 16, 2010 | 16.26 | 16.62 | 16.18 | 16.22 | 2,814,200 | -0.22(-1.34%) |
Nov 15, 2010 | 16.56 | 16.62 | 16.31 | 16.44 | 1,147,239 | -0.05(-0.30%) |
Nov 12, 2010 | 16.64 | 16.71 | 16.38 | 16.49 | 1,646,682 | -0.32(-1.90%) |
Nov 11, 2010 | 16.44 | 16.89 | 15.65 | 16.81 | 2,473,583 | +0.08(+0.48%) |
Nov 10, 2010 | 16.65 | 16.73 | 16.40 | 16.73 | 1,388,904 | +0.04(+0.24%) |
Nov 09, 2010 | 16.58 | 16.81 | 16.54 | 16.69 | 1,978,106 | +0.15(+0.91%) |
Nov 08, 2010 | 16.30 | 16.63 | 16.30 | 16.54 | 1,407,378 | +0.16(+0.98%) |
Nov 05, 2010 | 16.35 | 16.67 | 16.29 | 16.38 | 2,011,635 | +0.01(+0.06%) |
Nov 04, 2010 | 15.80 | 16.44 | 15.69 | 16.37 | 3,588,841 | +0.65(+4.13%) |
Nov 03, 2010 | 15.77 | 15.84 | 15.55 | 15.72 | 1,246,082 | -0.08(-0.51%) |
Nov 02, 2010 | 15.69 | 15.84 | 15.51 | 15.80 | 2,027,510 | +0.25(+1.61%) |