Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jan 31, 2011 | 15.86 | 16.12 | 15.67 | 16.04 | 11,469,855 | +0.24(+1.55%) |
Jan 28, 2011 | 16.26 | 16.27 | 15.74 | 15.79 | 7,733,462 | -0.41(-2.54%) |
Jan 27, 2011 | 16.16 | 16.29 | 16.03 | 16.21 | 7,218,980 | +0.14(+0.90%) |
Jan 26, 2011 | 15.99 | 16.13 | 15.91 | 16.06 | 10,441,488 | +0.16(+1.01%) |
Jan 25, 2011 | 15.81 | 15.94 | 15.51 | 15.90 | 12,146,811 | -0.10(-0.63%) |
Jan 24, 2011 | 15.77 | 16.46 | 15.75 | 16.00 | 16,596,046 | +0.50(+3.22%) |
Jan 21, 2011 | 15.47 | 15.83 | 15.33 | 15.50 | 10,365,257 | +0.26(+1.68%) |
Jan 20, 2011 | 15.56 | 15.57 | 15.11 | 15.24 | 12,753,663 | -0.38(-2.42%) |
Jan 19, 2011 | 15.79 | 15.95 | 15.54 | 15.62 | 8,892,949 | -0.10(-0.64%) |
Jan 18, 2011 | 15.91 | 16.02 | 15.71 | 15.72 | 8,630,596 | -0.20(-1.26%) |
Jan 14, 2011 | 16.00 | 16.07 | 15.73 | 15.92 | 7,870,985 | -0.11(-0.69%) |
Jan 13, 2011 | 15.94 | 16.13 | 15.91 | 16.03 | 9,321,747 | +0.06(+0.35%) |
Jan 12, 2011 | 15.83 | 16.07 | 15.75 | 15.98 | 9,464,763 | +0.32(+2.06%) |
Jan 11, 2011 | 15.80 | 15.87 | 15.38 | 15.66 | 16,455,087 | +0.04(+0.25%) |
Jan 10, 2011 | 15.52 | 15.67 | 15.39 | 15.62 | 12,270,443 | +0.07(+0.46%) |
Jan 07, 2011 | 15.44 | 15.66 | 15.34 | 15.54 | 9,202,101 | +0.07(+0.42%) |
Jan 06, 2011 | 15.62 | 15.66 | 15.36 | 15.48 | 12,057,243 | -0.13(-0.85%) |
Jan 05, 2011 | 15.37 | 15.66 | 15.29 | 15.61 | 10,445,642 | +0.17(+1.11%) |
Jan 04, 2011 | 15.59 | 15.64 | 15.29 | 15.44 | 11,545,463 | -0.12(-0.79%) |
Jan 03, 2011 | 15.27 | 15.59 | 15.23 | 15.56 | 8,513,299 | +0.43(+2.86%) |
Dec 31, 2010 | 15.06 | 15.27 | 15.02 | 15.13 | 4,573,381 | +0.03(+0.18%) |
Dec 30, 2010 | 15.02 | 15.17 | 14.98 | 15.10 | 4,449,330 | -0.02(-0.11%) |
Dec 29, 2010 | 15.09 | 15.13 | 15.02 | 15.12 | 4,328,088 | +0.06(+0.41%) |
Dec 28, 2010 | 15.05 | 15.13 | 14.97 | 15.06 | 3,825,992 | +0.01(+0.07%) |
Dec 27, 2010 | 14.89 | 15.13 | 14.84 | 15.04 | 3,881,598 | +0.04(+0.30%) |
Dec 23, 2010 | 14.94 | 15.07 | 14.86 | 15.00 | 5,642,194 | +0.01(+0.07%) |
Dec 22, 2010 | 14.87 | 15.01 | 14.82 | 14.99 | 5,209,657 | +0.11(+0.71%) |
Dec 21, 2010 | 14.66 | 15.08 | 14.62 | 14.88 | 12,613,701 | +0.31(+2.13%) |
Dec 20, 2010 | 14.51 | 14.61 | 14.34 | 14.57 | 7,537,847 | +0.17(+1.16%) |
Dec 17, 2010 | 14.17 | 14.44 | 14.17 | 14.41 | 8,869,886 | +0.26(+1.85%) |
Dec 16, 2010 | 14.31 | 14.38 | 13.94 | 14.14 | 11,524,751 | -0.16(-1.09%) |
Dec 15, 2010 | 14.66 | 14.69 | 14.19 | 14.30 | 10,032,029 | -0.44(-3.01%) |
Dec 14, 2010 | 14.89 | 14.94 | 14.64 | 14.74 | 7,749,284 | -0.08(-0.52%) |
Dec 13, 2010 | 14.97 | 15.08 | 14.80 | 14.82 | 7,240,689 | -0.09(-0.60%) |
Dec 10, 2010 | 14.82 | 14.94 | 14.70 | 14.91 | 5,886,355 | +0.09(+0.64%) |
Dec 09, 2010 | 14.76 | 14.93 | 14.68 | 14.82 | 6,897,168 | +0.09(+0.60%) |
Dec 08, 2010 | 14.83 | 14.87 | 14.55 | 14.73 | 7,731,821 | -0.07(-0.49%) |
Dec 07, 2010 | 14.81 | 14.93 | 14.61 | 14.80 | 14,121,149 | +0.14(+0.99%) |
Dec 06, 2010 | 14.54 | 14.68 | 14.36 | 14.66 | 6,729,937 | +0.08(+0.57%) |
Dec 03, 2010 | 14.27 | 14.63 | 14.23 | 14.57 | 6,516,661 | +0.18(+1.27%) |
Dec 02, 2010 | 14.21 | 14.44 | 14.19 | 14.39 | 8,029,640 | +0.23(+1.65%) |
Dec 01, 2010 | 14.13 | 14.30 | 14.03 | 14.16 | 6,389,942 | +0.29(+2.08%) |
Nov 30, 2010 | 13.86 | 13.97 | 13.73 | 13.87 | 9,449,623 | -0.18(-1.27%) |
Nov 29, 2010 | 13.83 | 14.09 | 13.61 | 14.04 | 7,948,533 | +0.09(+0.68%) |
Nov 26, 2010 | 14.05 | 14.05 | 13.88 | 13.95 | 2,761,221 | -0.27(-1.88%) |
Nov 24, 2010 | 13.74 | 14.22 | 14.22 | 14.22 | 7,911,614 | +0.54(+3.98%) |
Nov 23, 2010 | 13.79 | 13.93 | 13.62 | 13.67 | 7,313,764 | -0.43(-3.03%) |
Nov 22, 2010 | 13.77 | 14.15 | 13.54 | 14.10 | 11,327,413 | +0.33(+2.38%) |
Nov 19, 2010 | 13.70 | 13.89 | 13.47 | 13.77 | 11,503,603 | -0.02(-0.16%) |
Nov 18, 2010 | 13.77 | 13.97 | 13.72 | 13.79 | 11,766,278 | +0.20(+1.47%) |
Nov 17, 2010 | 13.65 | 13.83 | 13.50 | 13.60 | 8,991,900 | -0.07(-0.53%) |
Nov 16, 2010 | 13.90 | 13.92 | 13.54 | 13.67 | 13,631,181 | -0.37(-2.65%) |
Nov 15, 2010 | 14.31 | 14.31 | 14.04 | 14.04 | 6,697,754 | -0.22(-1.52%) |
Nov 12, 2010 | 14.46 | 14.48 | 14.18 | 14.26 | 15,457,528 | -0.31(-2.15%) |
Nov 11, 2010 | 14.14 | 14.61 | 14.14 | 14.57 | 10,097,000 | +0.22(+1.54%) |
Nov 10, 2010 | 14.20 | 14.47 | 13.92 | 14.35 | 12,166,332 | +0.12(+0.85%) |
Nov 09, 2010 | 14.67 | 14.70 | 14.09 | 14.23 | 11,116,842 | -0.27(-1.83%) |
Nov 08, 2010 | 14.43 | 14.68 | 14.33 | 14.49 | 9,139,859 | -0.12(-0.83%) |
Nov 05, 2010 | 14.49 | 14.64 | 14.44 | 14.61 | 10,691,268 | +0.14(+0.99%) |
Nov 04, 2010 | 14.19 | 14.49 | 14.19 | 14.47 | 13,286,431 | +0.56(+4.01%) |
Nov 03, 2010 | 13.83 | 13.91 | 13.59 | 13.91 | 7,697,559 | +0.17(+1.25%) |
Nov 02, 2010 | 14.02 | 14.14 | 13.72 | 13.74 | 9,541,831 | -0.13(-0.92%) |