Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jan 31, 2011 | 16.99 | 17.00 | 16.51 | 16.53 | 23,251,948 | -0.40(-2.37%) |
Jan 28, 2011 | 17.33 | 17.35 | 16.93 | 16.93 | 15,911,346 | -0.37(-2.12%) |
Jan 27, 2011 | 17.04 | 17.46 | 17.01 | 17.30 | 20,827,920 | +0.28(+1.62%) |
Jan 26, 2011 | 17.15 | 17.18 | 17.01 | 17.02 | 10,641,684 | -0.07(-0.38%) |
Jan 25, 2011 | 17.05 | 17.10 | 16.97 | 17.09 | 11,002,026 | +0.02(+0.12%) |
Jan 24, 2011 | 17.07 | 17.15 | 17.05 | 17.07 | 13,426,120 | -0.04(-0.23%) |
Jan 21, 2011 | 17.01 | 17.12 | 16.97 | 17.10 | 27,760,612 | +0.15(+0.89%) |
Jan 20, 2011 | 16.82 | 17.01 | 16.78 | 16.95 | 13,246,173 | +0.14(+0.86%) |
Jan 19, 2011 | 16.87 | 16.97 | 16.78 | 16.81 | 10,468,071 | -0.10(-0.58%) |
Jan 18, 2011 | 16.99 | 16.99 | 16.84 | 16.91 | 13,153,376 | -0.05(-0.31%) |
Jan 14, 2011 | 16.97 | 17.01 | 16.89 | 16.96 | 10,030,031 | -0.04(-0.23%) |
Jan 13, 2011 | 16.99 | 17.03 | 16.92 | 17.00 | 11,798,735 | -0.03(-0.19%) |
Jan 12, 2011 | 16.87 | 17.03 | 16.82 | 17.03 | 15,943,927 | +0.22(+1.33%) |
Jan 11, 2011 | 16.90 | 16.91 | 16.70 | 16.81 | 16,696,433 | -0.09(-0.50%) |
Jan 10, 2011 | 16.87 | 16.95 | 16.84 | 16.89 | 16,053,337 | -0.04(-0.23%) |
Jan 07, 2011 | 17.01 | 17.04 | 16.88 | 16.93 | 17,197,128 | -0.03(-0.16%) |
Jan 06, 2011 | 17.07 | 17.16 | 16.92 | 16.96 | 18,555,088 | -0.14(-0.84%) |
Jan 05, 2011 | 17.21 | 17.24 | 16.99 | 17.10 | 21,720,966 | -0.07(-0.42%) |
Jan 04, 2011 | 17.29 | 17.29 | 17.14 | 17.18 | 21,939,940 | -0.07(-0.41%) |
Jan 03, 2011 | 17.27 | 17.32 | 17.22 | 17.25 | 19,415,814 | +0.08(+0.49%) |
Dec 31, 2010 | 17.16 | 17.26 | 17.11 | 17.16 | 9,602,046 | +0.02(+0.11%) |
Dec 30, 2010 | 17.18 | 17.24 | 17.13 | 17.14 | 7,307,765 | -0.06(-0.38%) |
Dec 29, 2010 | 17.25 | 17.33 | 17.21 | 17.21 | 8,479,397 | -0.03(-0.15%) |
Dec 28, 2010 | 17.26 | 17.29 | 17.16 | 17.24 | 13,163,508 | +0.06(+0.34%) |
Dec 27, 2010 | 17.03 | 17.25 | 17.00 | 17.18 | 9,681,121 | +0.12(+0.68%) |
Dec 23, 2010 | 17.07 | 17.18 | 17.03 | 17.06 | 10,774,679 | -0.01(-0.08%) |
Dec 22, 2010 | 17.11 | 17.18 | 17.03 | 17.07 | 14,929,155 | -0.01(-0.08%) |
Dec 21, 2010 | 17.24 | 17.29 | 17.03 | 17.09 | 23,112,446 | -0.14(-0.79%) |
Dec 20, 2010 | 17.19 | 17.25 | 17.17 | 17.22 | 11,334,958 | +0.05(+0.30%) |
Dec 17, 2010 | 17.29 | 17.32 | 17.13 | 17.17 | 18,355,674 | -0.15(-0.86%) |
Dec 16, 2010 | 17.27 | 17.37 | 17.24 | 17.32 | 10,033,761 | +0.05(+0.26%) |
Dec 15, 2010 | 17.23 | 17.42 | 17.18 | 17.27 | 14,917,044 | +0.06(+0.38%) |
Dec 14, 2010 | 17.03 | 17.21 | 17.02 | 17.21 | 14,130,047 | +0.19(+1.10%) |
Dec 13, 2010 | 16.88 | 17.11 | 16.85 | 17.02 | 14,950,204 | +0.14(+0.84%) |
Dec 10, 2010 | 16.82 | 16.92 | 16.79 | 16.88 | 12,118,104 | +0.09(+0.54%) |
Dec 09, 2010 | 16.82 | 16.83 | 16.69 | 16.79 | 8,340,248 | +0.00(+0.00%) |
Dec 08, 2010 | 16.78 | 16.81 | 16.64 | 16.79 | 10,690,108 | +0.05(+0.27%) |
Dec 07, 2010 | 16.83 | 16.86 | 16.69 | 16.74 | 12,968,139 | -0.04(-0.23%) |
Dec 06, 2010 | 16.75 | 16.85 | 16.72 | 16.78 | 22,973,308 | -0.01(-0.08%) |
Dec 03, 2010 | 16.68 | 16.81 | 16.60 | 16.79 | 13,790,578 | +0.05(+0.27%) |
Dec 02, 2010 | 16.61 | 16.77 | 16.54 | 16.75 | 12,504,499 | +0.18(+1.10%) |
Dec 01, 2010 | 16.64 | 16.64 | 16.48 | 16.57 | 13,489,357 | +0.21(+1.27%) |
Nov 30, 2010 | 16.28 | 16.46 | 16.27 | 16.36 | 17,412,854 | -0.12(-0.71%) |
Nov 29, 2010 | 16.48 | 16.52 | 16.27 | 16.48 | 12,858,241 | -0.08(-0.51%) |
Nov 26, 2010 | 16.56 | 16.63 | 16.56 | 16.56 | 3,318,329 | -0.06(-0.39%) |
Nov 24, 2010 | 16.68 | 16.63 | 16.63 | 16.63 | 9,415,441 | +0.06(+0.35%) |
Nov 23, 2010 | 16.65 | 16.66 | 16.48 | 16.57 | 14,084,936 | -0.22(-1.31%) |
Nov 22, 2010 | 16.77 | 16.85 | 16.66 | 16.79 | 14,393,992 | -0.03(-0.19%) |
Nov 19, 2010 | 16.85 | 16.93 | 16.76 | 16.82 | 24,049,488 | -0.24(-1.41%) |
Nov 18, 2010 | 16.95 | 17.11 | 16.83 | 17.06 | 12,900,140 | +0.23(+1.39%) |
Nov 17, 2010 | 16.96 | 17.00 | 16.72 | 16.83 | 12,781,553 | -0.05(-0.31%) |
Nov 16, 2010 | 16.95 | 17.01 | 16.76 | 16.88 | 15,253,508 | +0.05(+0.31%) |
Nov 15, 2010 | 16.83 | 17.29 | 16.81 | 16.83 | 21,681,168 | -0.04(-0.23%) |
Nov 12, 2010 | 16.98 | 17.08 | 16.85 | 16.87 | 16,520,857 | -0.16(-0.95%) |
Nov 11, 2010 | 17.00 | 17.05 | 16.94 | 17.03 | 9,333,121 | -0.03(-0.15%) |
Nov 10, 2010 | 16.98 | 17.12 | 16.93 | 17.05 | 15,816,283 | +0.04(+0.23%) |
Nov 09, 2010 | 17.17 | 17.17 | 16.96 | 17.02 | 12,544,981 | -0.21(-1.20%) |
Nov 08, 2010 | 17.20 | 17.26 | 17.04 | 17.22 | 11,059,644 | -0.08(-0.45%) |
Nov 05, 2010 | 17.42 | 17.44 | 17.19 | 17.30 | 14,225,030 | -0.09(-0.52%) |
Nov 04, 2010 | 17.39 | 17.43 | 17.22 | 17.39 | 15,563,054 | +0.12(+0.68%) |
Nov 03, 2010 | 17.43 | 17.47 | 17.14 | 17.27 | 20,231,444 | -0.16(-0.93%) |
Nov 02, 2010 | 17.57 | 17.66 | 17.37 | 17.44 | 14,456,796 | -0.11(-0.63%) |