Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jan 31, 2011 | 17.17 | 17.50 | 16.93 | 17.19 | 1,704,826 | +0.12(+0.69%) |
Jan 28, 2011 | 17.52 | 17.52 | 16.88 | 17.07 | 1,595,346 | -0.43(-2.47%) |
Jan 27, 2011 | 17.12 | 18.11 | 16.94 | 17.50 | 3,570,015 | +0.58(+3.42%) |
Jan 26, 2011 | 16.95 | 17.12 | 16.79 | 16.92 | 653,520 | -0.04(-0.22%) |
Jan 25, 2011 | 16.74 | 16.99 | 16.64 | 16.96 | 686,373 | +0.20(+1.18%) |
Jan 24, 2011 | 16.44 | 16.87 | 16.44 | 16.76 | 664,530 | +0.36(+2.19%) |
Jan 21, 2011 | 16.48 | 16.55 | 16.40 | 16.40 | 316,522 | +0.01(+0.09%) |
Jan 20, 2011 | 16.38 | 16.49 | 16.20 | 16.39 | 524,228 | -0.09(-0.53%) |
Jan 19, 2011 | 16.80 | 16.84 | 16.41 | 16.48 | 622,791 | -0.40(-2.35%) |
Jan 18, 2011 | 16.74 | 16.87 | 16.65 | 16.87 | 990,831 | +0.15(+0.88%) |
Jan 14, 2011 | 16.59 | 16.82 | 16.51 | 16.73 | 577,061 | +0.12(+0.75%) |
Jan 13, 2011 | 16.73 | 16.80 | 16.54 | 16.60 | 533,263 | -0.10(-0.61%) |
Jan 12, 2011 | 16.83 | 16.84 | 16.62 | 16.70 | 672,867 | +0.08(+0.49%) |
Jan 11, 2011 | 16.54 | 16.65 | 16.49 | 16.62 | 548,118 | +0.13(+0.79%) |
Jan 10, 2011 | 16.25 | 16.69 | 16.08 | 16.49 | 1,624,072 | +0.23(+1.39%) |
Jan 07, 2011 | 16.25 | 16.63 | 16.22 | 16.27 | 1,153,273 | +0.11(+0.67%) |
Jan 06, 2011 | 15.91 | 16.33 | 15.85 | 16.16 | 1,242,825 | +0.30(+1.88%) |
Jan 05, 2011 | 15.73 | 15.95 | 15.73 | 15.86 | 933,882 | +0.04(+0.23%) |
Jan 04, 2011 | 16.04 | 16.22 | 15.63 | 15.82 | 1,627,255 | -0.39(-2.38%) |
Jan 03, 2011 | 16.23 | 16.38 | 16.17 | 16.21 | 495,282 | +0.15(+0.91%) |
Dec 31, 2010 | 16.08 | 16.21 | 16.06 | 16.06 | 488,638 | -0.04(-0.27%) |
Dec 30, 2010 | 16.03 | 16.22 | 15.98 | 16.11 | 458,053 | +0.01(+0.05%) |
Dec 29, 2010 | 16.02 | 16.22 | 16.02 | 16.10 | 389,104 | +0.10(+0.64%) |
Dec 28, 2010 | 15.95 | 16.04 | 15.76 | 16.00 | 500,131 | +0.04(+0.27%) |
Dec 27, 2010 | 15.95 | 15.99 | 15.78 | 15.95 | 473,675 | -0.01(-0.09%) |
Dec 23, 2010 | 16.14 | 16.27 | 15.95 | 15.97 | 802,352 | -0.21(-1.30%) |
Dec 22, 2010 | 16.04 | 16.28 | 15.97 | 16.18 | 503,559 | +0.17(+1.09%) |
Dec 21, 2010 | 15.88 | 16.17 | 15.84 | 16.01 | 708,741 | +0.20(+1.24%) |
Dec 20, 2010 | 15.72 | 15.88 | 15.69 | 15.81 | 670,440 | +0.18(+1.16%) |
Dec 17, 2010 | 15.76 | 15.79 | 15.61 | 15.63 | 1,667,729 | -0.15(-0.97%) |
Dec 16, 2010 | 15.53 | 15.80 | 15.47 | 15.78 | 607,935 | +0.24(+1.54%) |
Dec 15, 2010 | 15.46 | 15.69 | 15.46 | 15.54 | 870,528 | +0.02(+0.14%) |
Dec 14, 2010 | 15.24 | 15.57 | 15.24 | 15.52 | 1,059,253 | +0.29(+1.91%) |
Dec 13, 2010 | 15.26 | 15.30 | 15.19 | 15.23 | 556,754 | +0.04(+0.24%) |
Dec 10, 2010 | 15.05 | 15.25 | 14.99 | 15.19 | 681,015 | +0.22(+1.46%) |
Dec 09, 2010 | 14.92 | 15.05 | 14.76 | 14.97 | 1,057,782 | +0.17(+1.13%) |
Dec 08, 2010 | 14.62 | 15.10 | 14.62 | 14.81 | 1,588,892 | +0.18(+1.24%) |
Dec 07, 2010 | 14.97 | 15.08 | 14.44 | 14.62 | 8,184,885 | -0.24(-1.61%) |
Dec 06, 2010 | 15.32 | 15.33 | 14.83 | 14.86 | 1,829,668 | -0.46(-2.99%) |
Dec 03, 2010 | 14.88 | 15.40 | 14.76 | 15.32 | 2,472,737 | +0.44(+2.98%) |
Dec 02, 2010 | 15.29 | 15.31 | 14.84 | 14.88 | 2,268,294 | -0.37(-2.43%) |
Dec 01, 2010 | 15.13 | 15.37 | 15.07 | 15.25 | 1,112,329 | +0.36(+2.44%) |
Nov 30, 2010 | 15.00 | 15.03 | 14.86 | 14.89 | 1,349,448 | -0.23(-1.54%) |
Nov 29, 2010 | 15.10 | 15.17 | 14.88 | 15.12 | 721,506 | -0.07(-0.48%) |
Nov 26, 2010 | 15.15 | 15.27 | 15.12 | 15.19 | 278,275 | -0.13(-0.85%) |
Nov 24, 2010 | 15.13 | 15.32 | 15.32 | 15.32 | 1,047,899 | +0.33(+2.23%) |
Nov 23, 2010 | 15.00 | 15.08 | 14.86 | 14.99 | 690,450 | -0.21(-1.39%) |
Nov 22, 2010 | 15.01 | 15.24 | 14.90 | 15.20 | 796,360 | +0.15(+1.01%) |
Nov 19, 2010 | 15.05 | 15.12 | 14.94 | 15.05 | 575,273 | -0.05(-0.34%) |
Nov 18, 2010 | 14.99 | 15.26 | 14.99 | 15.10 | 695,210 | +0.24(+1.61%) |
Nov 17, 2010 | 15.04 | 15.13 | 14.74 | 14.86 | 1,412,611 | -0.17(-1.16%) |
Nov 16, 2010 | 15.26 | 15.32 | 14.90 | 15.03 | 1,211,786 | -0.41(-2.64%) |
Nov 15, 2010 | 15.73 | 15.79 | 15.42 | 15.44 | 914,893 | -0.18(-1.16%) |
Nov 12, 2010 | 15.65 | 15.85 | 15.60 | 15.62 | 1,437,220 | -0.22(-1.38%) |
Nov 11, 2010 | 15.66 | 15.94 | 15.62 | 15.84 | 967,615 | +0.02(+0.14%) |
Nov 10, 2010 | 15.70 | 15.85 | 15.63 | 15.82 | 1,585,581 | +0.12(+0.79%) |
Nov 09, 2010 | 15.50 | 15.73 | 15.38 | 15.69 | 1,833,247 | +0.28(+1.84%) |
Nov 08, 2010 | 15.51 | 15.58 | 15.37 | 15.41 | 674,724 | -0.18(-1.17%) |
Nov 05, 2010 | 15.48 | 15.74 | 15.46 | 15.59 | 664,280 | +0.13(+0.85%) |
Nov 04, 2010 | 15.45 | 15.56 | 15.38 | 15.46 | 797,273 | +0.19(+1.24%) |
Nov 03, 2010 | 15.27 | 15.34 | 15.12 | 15.27 | 813,422 | +0.04(+0.29%) |
Nov 02, 2010 | 15.14 | 15.26 | 15.10 | 15.23 | 957,345 | +0.24(+1.60%) |