Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jan 31, 2011 | 18.06 | 18.58 | 18.02 | 18.46 | 2,464,344 | +0.46(+2.58%) |
Jan 28, 2011 | 18.30 | 18.47 | 17.97 | 18.00 | 1,639,858 | -0.36(-1.95%) |
Jan 27, 2011 | 18.18 | 18.46 | 18.09 | 18.36 | 1,805,232 | +0.15(+0.83%) |
Jan 26, 2011 | 18.07 | 18.41 | 18.07 | 18.21 | 2,124,022 | +0.16(+0.87%) |
Jan 25, 2011 | 18.12 | 18.20 | 17.92 | 18.05 | 2,818,154 | -0.14(-0.76%) |
Jan 24, 2011 | 17.53 | 18.23 | 17.47 | 18.19 | 2,615,314 | +0.69(+3.93%) |
Jan 21, 2011 | 17.55 | 17.81 | 17.45 | 17.50 | 2,109,656 | +0.10(+0.58%) |
Jan 20, 2011 | 17.57 | 17.69 | 17.29 | 17.40 | 3,235,373 | -0.30(-1.69%) |
Jan 19, 2011 | 17.73 | 18.28 | 17.52 | 17.70 | 8,018,722 | -0.16(-0.91%) |
Jan 18, 2011 | 17.43 | 17.86 | 17.35 | 17.86 | 2,889,689 | +0.39(+2.22%) |
Jan 14, 2011 | 17.38 | 17.52 | 17.29 | 17.47 | 2,587,231 | +0.08(+0.45%) |
Jan 13, 2011 | 17.57 | 17.60 | 17.34 | 17.39 | 1,241,416 | -0.15(-0.87%) |
Jan 12, 2011 | 17.58 | 17.59 | 17.41 | 17.55 | 994,917 | +0.12(+0.66%) |
Jan 11, 2011 | 17.31 | 17.60 | 17.28 | 17.43 | 2,214,814 | +0.16(+0.94%) |
Jan 10, 2011 | 16.94 | 17.30 | 16.77 | 17.27 | 1,932,874 | +0.25(+1.50%) |
Jan 07, 2011 | 16.83 | 17.05 | 16.74 | 17.01 | 2,449,643 | +0.26(+1.53%) |
Jan 06, 2011 | 16.85 | 16.85 | 16.47 | 16.76 | 2,718,757 | +0.02(+0.14%) |
Jan 05, 2011 | 16.57 | 16.76 | 16.46 | 16.73 | 1,609,066 | +0.11(+0.67%) |
Jan 04, 2011 | 16.95 | 17.22 | 16.60 | 16.62 | 2,759,848 | -0.27(-1.62%) |
Jan 03, 2011 | 16.97 | 17.05 | 16.86 | 16.90 | 1,642,248 | +0.06(+0.34%) |
Dec 31, 2010 | 16.68 | 16.97 | 16.68 | 16.84 | 972,569 | +0.16(+0.95%) |
Dec 30, 2010 | 16.66 | 16.78 | 16.66 | 16.68 | 723,675 | -0.03(-0.17%) |
Dec 29, 2010 | 16.77 | 16.80 | 16.67 | 16.71 | 693,673 | -0.03(-0.15%) |
Dec 28, 2010 | 16.87 | 16.93 | 16.69 | 16.74 | 577,613 | -0.12(-0.74%) |
Dec 27, 2010 | 16.64 | 16.87 | 16.60 | 16.86 | 518,836 | +0.10(+0.62%) |
Dec 23, 2010 | 16.82 | 16.89 | 16.74 | 16.76 | 690,417 | -0.06(-0.36%) |
Dec 22, 2010 | 16.56 | 16.91 | 16.53 | 16.82 | 1,722,698 | +0.26(+1.55%) |
Dec 21, 2010 | 16.55 | 16.67 | 16.40 | 16.56 | 2,032,131 | +0.16(+1.01%) |
Dec 20, 2010 | 16.94 | 16.97 | 16.34 | 16.40 | 3,311,739 | -0.52(-3.09%) |
Dec 17, 2010 | 16.82 | 17.04 | 16.71 | 16.92 | 1,959,556 | +0.06(+0.38%) |
Dec 16, 2010 | 16.61 | 16.86 | 16.49 | 16.86 | 937,366 | +0.28(+1.66%) |
Dec 15, 2010 | 16.76 | 17.02 | 16.51 | 16.58 | 1,822,664 | -0.21(-1.23%) |
Dec 14, 2010 | 16.82 | 16.89 | 16.71 | 16.79 | 1,721,038 | -0.05(-0.28%) |
Dec 13, 2010 | 16.96 | 16.96 | 16.71 | 16.83 | 3,053,514 | +0.05(+0.28%) |
Dec 10, 2010 | 16.74 | 16.79 | 16.51 | 16.79 | 1,534,481 | +0.12(+0.73%) |
Dec 09, 2010 | 16.78 | 16.79 | 16.58 | 16.67 | 1,071,534 | +0.02(+0.14%) |
Dec 08, 2010 | 16.71 | 16.80 | 16.54 | 16.64 | 1,164,493 | -0.06(-0.35%) |
Dec 07, 2010 | 16.77 | 16.97 | 16.66 | 16.70 | 1,793,331 | +0.09(+0.57%) |
Dec 06, 2010 | 16.29 | 16.69 | 16.25 | 16.61 | 1,653,291 | +0.27(+1.64%) |
Dec 03, 2010 | 16.02 | 16.39 | 16.02 | 16.34 | 1,091,016 | +0.23(+1.43%) |
Dec 02, 2010 | 15.76 | 16.19 | 15.76 | 16.11 | 1,173,725 | +0.37(+2.34%) |
Dec 01, 2010 | 15.66 | 16.08 | 15.65 | 15.74 | 2,334,572 | +0.34(+2.17%) |
Nov 30, 2010 | 15.28 | 15.58 | 15.25 | 15.41 | 1,894,303 | -0.08(-0.50%) |
Nov 29, 2010 | 15.45 | 15.53 | 15.21 | 15.48 | 743,366 | -0.07(-0.47%) |
Nov 26, 2010 | 15.53 | 15.72 | 15.50 | 15.56 | 484,567 | -0.19(-1.21%) |
Nov 24, 2010 | 15.38 | 15.75 | 15.75 | 15.75 | 1,687,339 | +0.50(+3.31%) |
Nov 23, 2010 | 15.22 | 15.28 | 15.11 | 15.24 | 992,468 | -0.16(-1.02%) |
Nov 22, 2010 | 15.32 | 15.47 | 15.19 | 15.40 | 1,101,727 | +0.08(+0.52%) |
Nov 19, 2010 | 15.24 | 15.44 | 15.20 | 15.32 | 960,086 | +0.03(+0.18%) |
Nov 18, 2010 | 15.36 | 15.44 | 15.19 | 15.29 | 2,095,324 | +0.14(+0.93%) |
Nov 17, 2010 | 15.15 | 15.30 | 15.02 | 15.15 | 1,077,959 | +0.03(+0.22%) |
Nov 16, 2010 | 15.16 | 15.26 | 14.99 | 15.12 | 1,748,278 | -0.18(-1.15%) |
Nov 15, 2010 | 15.42 | 15.44 | 15.28 | 15.29 | 2,127,562 | -0.08(-0.52%) |
Nov 12, 2010 | 15.50 | 15.62 | 15.25 | 15.37 | 1,460,910 | -0.28(-1.80%) |
Nov 11, 2010 | 15.48 | 15.70 | 15.46 | 15.65 | 1,099,124 | -0.02(-0.12%) |
Nov 10, 2010 | 15.63 | 15.73 | 15.45 | 15.67 | 2,398,361 | +0.02(+0.13%) |
Nov 09, 2010 | 15.84 | 15.91 | 15.61 | 15.65 | 1,055,660 | -0.08(-0.49%) |
Nov 08, 2010 | 15.81 | 15.86 | 15.63 | 15.73 | 2,021,800 | -0.15(-0.93%) |
Nov 05, 2010 | 15.83 | 16.19 | 15.72 | 15.88 | 3,023,680 | +0.10(+0.65%) |
Nov 04, 2010 | 15.19 | 15.79 | 15.16 | 15.77 | 3,036,967 | +0.73(+4.87%) |
Nov 03, 2010 | 15.99 | 16.43 | 14.79 | 15.04 | 8,218,726 | -1.09(-6.74%) |
Nov 02, 2010 | 15.83 | 16.17 | 15.83 | 16.13 | 2,620,722 | +0.44(+2.83%) |