Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jan 31, 2011 | 18.46 | 18.64 | 17.77 | 17.84 | 3,922,012 | -0.57(-3.11%) |
Jan 28, 2011 | 17.85 | 18.78 | 17.76 | 18.41 | 5,296,251 | +0.43(+2.40%) |
Jan 27, 2011 | 18.31 | 18.48 | 17.85 | 17.98 | 3,556,929 | -0.41(-2.24%) |
Jan 26, 2011 | 16.97 | 18.61 | 16.96 | 18.39 | 6,008,813 | +1.18(+6.87%) |
Jan 25, 2011 | 17.23 | 17.41 | 16.98 | 17.21 | 3,036,850 | -0.14(-0.81%) |
Jan 24, 2011 | 17.72 | 17.82 | 17.22 | 17.35 | 3,085,341 | -0.32(-1.80%) |
Jan 21, 2011 | 17.33 | 17.98 | 17.30 | 17.67 | 4,978,097 | +0.29(+1.67%) |
Jan 20, 2011 | 16.86 | 17.41 | 16.72 | 17.38 | 3,442,803 | +0.15(+0.87%) |
Jan 19, 2011 | 17.28 | 17.28 | 16.97 | 17.23 | 2,777,294 | +0.20(+1.16%) |
Jan 18, 2011 | 16.65 | 17.30 | 16.65 | 17.03 | 3,222,523 | +0.69(+4.25%) |
Jan 14, 2011 | 16.56 | 16.87 | 16.28 | 16.34 | 3,109,477 | -0.42(-2.52%) |
Jan 13, 2011 | 17.33 | 17.36 | 16.64 | 16.76 | 2,484,965 | -0.51(-2.93%) |
Jan 12, 2011 | 17.25 | 17.41 | 17.11 | 17.26 | 1,491,729 | +0.10(+0.60%) |
Jan 11, 2011 | 16.94 | 17.26 | 16.78 | 17.16 | 1,933,797 | +0.34(+2.01%) |
Jan 10, 2011 | 17.04 | 17.09 | 16.65 | 16.82 | 2,279,793 | -0.27(-1.59%) |
Jan 07, 2011 | 16.80 | 17.34 | 16.79 | 17.10 | 3,442,906 | +0.24(+1.45%) |
Jan 06, 2011 | 16.92 | 17.11 | 16.65 | 16.85 | 4,785,553 | -0.02(-0.11%) |
Jan 05, 2011 | 16.49 | 17.10 | 16.37 | 16.87 | 3,970,283 | +0.16(+0.95%) |
Jan 04, 2011 | 16.70 | 16.81 | 16.29 | 16.71 | 4,617,748 | -0.12(-0.72%) |
Jan 03, 2011 | 16.79 | 17.00 | 16.58 | 16.83 | 2,330,786 | +0.14(+0.84%) |
Dec 31, 2010 | 16.72 | 16.88 | 16.60 | 16.69 | 959,651 | +0.06(+0.34%) |
Dec 30, 2010 | 16.87 | 16.91 | 16.58 | 16.64 | 1,085,181 | -0.18(-1.06%) |
Dec 29, 2010 | 16.70 | 17.00 | 16.68 | 16.81 | 1,390,822 | +0.13(+0.79%) |
Dec 28, 2010 | 16.60 | 16.80 | 16.46 | 16.68 | 1,304,163 | +0.30(+1.83%) |
Dec 27, 2010 | 16.50 | 16.54 | 16.21 | 16.38 | 766,917 | -0.16(-0.96%) |
Dec 23, 2010 | 16.58 | 16.75 | 16.41 | 16.54 | 1,623,441 | -0.08(-0.45%) |
Dec 22, 2010 | 16.81 | 16.88 | 16.62 | 16.62 | 1,616,518 | -0.10(-0.62%) |
Dec 21, 2010 | 16.85 | 16.97 | 16.67 | 16.72 | 2,988,998 | -0.12(-0.72%) |
Dec 20, 2010 | 16.56 | 16.93 | 16.52 | 16.84 | 3,103,759 | +0.46(+2.79%) |
Dec 17, 2010 | 15.98 | 16.59 | 15.83 | 16.39 | 3,911,654 | +0.30(+1.86%) |
Dec 16, 2010 | 16.16 | 16.17 | 15.68 | 16.09 | 4,273,619 | -0.09(-0.58%) |
Dec 15, 2010 | 16.01 | 16.40 | 15.96 | 16.18 | 2,622,378 | -0.06(-0.34%) |
Dec 14, 2010 | 16.42 | 16.47 | 16.10 | 16.24 | 1,953,644 | -0.15(-0.91%) |
Dec 13, 2010 | 16.48 | 16.66 | 16.34 | 16.39 | 2,232,308 | +0.07(+0.40%) |
Dec 10, 2010 | 15.72 | 16.40 | 15.72 | 16.32 | 3,247,909 | +0.46(+2.88%) |
Dec 09, 2010 | 15.58 | 15.86 | 15.48 | 15.86 | 2,434,780 | +0.40(+2.60%) |
Dec 08, 2010 | 15.69 | 15.86 | 15.36 | 15.46 | 3,143,921 | -0.36(-2.30%) |
Dec 07, 2010 | 16.30 | 16.34 | 15.76 | 15.82 | 3,648,423 | +0.11(+0.73%) |
Dec 06, 2010 | 15.70 | 15.99 | 15.61 | 15.71 | 2,289,702 | +0.07(+0.46%) |
Dec 03, 2010 | 15.39 | 15.69 | 15.26 | 15.64 | 2,816,994 | +0.35(+2.26%) |
Dec 02, 2010 | 15.36 | 15.49 | 15.22 | 15.29 | 2,958,374 | +0.07(+0.43%) |
Dec 01, 2010 | 15.49 | 15.55 | 15.08 | 15.23 | 3,893,174 | -0.07(-0.43%) |
Nov 30, 2010 | 15.48 | 15.60 | 15.27 | 15.29 | 3,520,359 | -0.08(-0.55%) |
Nov 29, 2010 | 15.27 | 15.41 | 14.99 | 15.38 | 2,061,019 | +0.06(+0.37%) |
Nov 26, 2010 | 15.20 | 15.40 | 15.16 | 15.32 | 2,089,469 | -0.11(-0.73%) |
Nov 24, 2010 | 15.74 | 15.43 | 15.43 | 15.43 | 2,947,166 | -0.26(-1.67%) |
Nov 23, 2010 | 16.06 | 16.14 | 15.68 | 15.69 | 4,074,220 | -0.46(-2.83%) |
Nov 22, 2010 | 16.09 | 16.20 | 15.68 | 16.15 | 2,307,979 | +0.21(+1.29%) |
Nov 19, 2010 | 15.64 | 16.10 | 15.60 | 15.95 | 3,528,843 | +0.31(+1.97%) |
Nov 18, 2010 | 15.65 | 15.81 | 15.55 | 15.64 | 2,369,628 | +0.34(+2.20%) |
Nov 17, 2010 | 15.09 | 15.59 | 15.02 | 15.30 | 3,696,482 | +0.12(+0.80%) |
Nov 16, 2010 | 15.56 | 15.72 | 15.08 | 15.18 | 7,354,493 | -0.77(-4.86%) |
Nov 15, 2010 | 16.29 | 16.30 | 15.87 | 15.96 | 2,985,267 | -0.22(-1.39%) |
Nov 12, 2010 | 16.28 | 16.55 | 16.06 | 16.18 | 4,578,177 | -0.38(-2.31%) |
Nov 11, 2010 | 16.75 | 16.85 | 16.24 | 16.56 | 5,234,957 | -0.20(-1.17%) |
Nov 10, 2010 | 16.85 | 16.86 | 16.18 | 16.76 | 5,511,216 | +0.06(+0.34%) |
Nov 09, 2010 | 17.63 | 18.05 | 16.54 | 16.70 | 9,570,639 | -0.64(-3.71%) |
Nov 08, 2010 | 17.22 | 17.46 | 17.07 | 17.35 | 4,502,559 | +0.07(+0.43%) |
Nov 05, 2010 | 17.23 | 17.59 | 16.75 | 17.27 | 8,120,036 | -0.88(-4.84%) |
Nov 04, 2010 | 17.89 | 18.16 | 17.73 | 18.15 | 3,925,239 | +0.94(+5.48%) |
Nov 03, 2010 | 17.43 | 17.58 | 16.85 | 17.21 | 5,134,453 | -0.20(-1.13%) |
Nov 02, 2010 | 17.29 | 17.46 | 17.11 | 17.40 | 2,252,870 | +0.26(+1.52%) |