Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jan 31, 2011 | 14.65 | 14.69 | 14.43 | 14.63 | 10,285,492 | +0.10(+0.70%) |
Jan 28, 2011 | 15.12 | 15.13 | 14.49 | 14.53 | 8,874,950 | -0.55(-3.65%) |
Jan 27, 2011 | 14.89 | 15.15 | 14.81 | 15.08 | 10,014,380 | +0.19(+1.27%) |
Jan 26, 2011 | 14.76 | 14.93 | 14.61 | 14.89 | 10,391,810 | +0.15(+0.99%) |
Jan 25, 2011 | 14.74 | 14.88 | 14.50 | 14.74 | 8,295,737 | -0.05(-0.34%) |
Jan 24, 2011 | 14.63 | 14.87 | 14.53 | 14.79 | 7,618,176 | +0.17(+1.17%) |
Jan 21, 2011 | 14.89 | 14.89 | 14.58 | 14.62 | 7,960,745 | -0.16(-1.11%) |
Jan 20, 2011 | 14.76 | 15.22 | 14.69 | 14.79 | 16,712,980 | +0.30(+2.09%) |
Jan 19, 2011 | 14.74 | 14.92 | 14.45 | 14.48 | 9,465,474 | -0.30(-2.05%) |
Jan 18, 2011 | 14.60 | 14.83 | 14.54 | 14.79 | 14,042,459 | +0.20(+1.39%) |
Jan 14, 2011 | 14.46 | 14.59 | 14.40 | 14.59 | 10,952,606 | +0.06(+0.39%) |
Jan 13, 2011 | 14.69 | 14.72 | 14.47 | 14.53 | 12,762,972 | -0.15(-0.99%) |
Jan 12, 2011 | 14.83 | 14.83 | 14.59 | 14.67 | 14,291,460 | -0.01(-0.09%) |
Jan 11, 2011 | 15.07 | 15.11 | 14.61 | 14.69 | 14,792,435 | -0.15(-1.02%) |
Jan 10, 2011 | 14.64 | 14.96 | 14.63 | 14.84 | 17,864,816 | +0.11(+0.73%) |
Jan 07, 2011 | 15.14 | 15.16 | 14.63 | 14.73 | 21,995,716 | -0.51(-3.35%) |
Jan 06, 2011 | 15.32 | 15.42 | 15.12 | 15.24 | 23,203,538 | -0.60(-3.76%) |
Jan 05, 2011 | 15.76 | 16.03 | 15.67 | 15.84 | 9,451,906 | -0.02(-0.12%) |
Jan 04, 2011 | 15.99 | 16.11 | 15.60 | 15.86 | 14,622,966 | -0.22(-1.38%) |
Jan 03, 2011 | 16.11 | 16.31 | 16.06 | 16.08 | 7,840,387 | +0.09(+0.55%) |
Dec 31, 2010 | 15.92 | 16.13 | 15.86 | 15.99 | 7,640,164 | +0.04(+0.24%) |
Dec 30, 2010 | 15.90 | 16.10 | 15.80 | 15.95 | 6,364,308 | +0.13(+0.80%) |
Dec 29, 2010 | 15.80 | 15.99 | 15.79 | 15.82 | 5,860,716 | +0.03(+0.16%) |
Dec 28, 2010 | 15.84 | 15.95 | 15.72 | 15.80 | 5,086,117 | -0.10(-0.64%) |
Dec 27, 2010 | 15.91 | 15.96 | 15.53 | 15.90 | 6,027,404 | +0.00(+0.00%) |
Dec 23, 2010 | 16.14 | 16.30 | 15.84 | 15.90 | 11,914,294 | -0.21(-1.29%) |
Dec 22, 2010 | 16.42 | 16.49 | 16.10 | 16.11 | 10,030,347 | -0.31(-1.89%) |
Dec 21, 2010 | 16.27 | 16.53 | 16.25 | 16.42 | 13,436,332 | +0.24(+1.48%) |
Dec 20, 2010 | 16.51 | 16.53 | 16.16 | 16.18 | 7,766,853 | -0.18(-1.12%) |
Dec 17, 2010 | 16.29 | 16.54 | 16.13 | 16.36 | 18,359,470 | +0.10(+0.62%) |
Dec 16, 2010 | 15.98 | 16.31 | 15.83 | 16.26 | 14,640,012 | +0.29(+1.82%) |
Dec 15, 2010 | 15.86 | 16.03 | 15.80 | 15.97 | 9,030,030 | +0.06(+0.36%) |
Dec 14, 2010 | 15.81 | 15.98 | 15.72 | 15.91 | 10,027,527 | +0.15(+0.92%) |
Dec 13, 2010 | 16.10 | 16.14 | 15.74 | 15.77 | 9,090,718 | -0.31(-1.93%) |
Dec 10, 2010 | 16.12 | 16.18 | 15.98 | 16.08 | 7,182,046 | +0.03(+0.20%) |
Dec 09, 2010 | 16.12 | 16.21 | 15.99 | 16.04 | 7,601,319 | -0.03(-0.20%) |
Dec 08, 2010 | 16.16 | 16.26 | 15.71 | 16.08 | 9,876,217 | -0.06(-0.35%) |
Dec 07, 2010 | 16.06 | 16.29 | 16.03 | 16.13 | 14,684,286 | +0.25(+1.59%) |
Dec 06, 2010 | 15.79 | 15.97 | 15.74 | 15.88 | 10,555,941 | +0.08(+0.48%) |
Dec 03, 2010 | 15.92 | 16.08 | 15.46 | 15.81 | 19,046,672 | -0.30(-1.88%) |
Dec 02, 2010 | 16.35 | 16.52 | 15.98 | 16.11 | 20,083,178 | -0.16(-1.01%) |
Dec 01, 2010 | 16.50 | 16.52 | 16.11 | 16.27 | 13,012,143 | +0.08(+0.47%) |
Nov 30, 2010 | 16.04 | 16.47 | 15.93 | 16.20 | 15,434,090 | +0.16(+1.02%) |
Nov 29, 2010 | 16.43 | 16.52 | 15.90 | 16.03 | 15,721,483 | -0.37(-2.23%) |
Nov 26, 2010 | 16.59 | 16.60 | 16.18 | 16.40 | 8,606,069 | +0.07(+0.43%) |
Nov 24, 2010 | 16.40 | 16.33 | 16.33 | 16.33 | 13,096,254 | +0.28(+1.73%) |
Nov 23, 2010 | 15.99 | 16.49 | 15.96 | 16.05 | 17,623,478 | -0.12(-0.74%) |
Nov 22, 2010 | 15.81 | 16.26 | 15.76 | 16.17 | 14,483,016 | +0.35(+2.23%) |
Nov 19, 2010 | 15.60 | 15.88 | 15.52 | 15.82 | 9,887,766 | +0.22(+1.42%) |
Nov 18, 2010 | 15.77 | 15.89 | 15.58 | 15.60 | 10,102,084 | +0.05(+0.32%) |
Nov 17, 2010 | 15.26 | 15.75 | 15.16 | 15.55 | 15,037,725 | +0.32(+2.07%) |
Nov 16, 2010 | 15.41 | 15.70 | 15.07 | 15.23 | 13,925,145 | -0.57(-3.63%) |
Nov 15, 2010 | 15.86 | 15.92 | 15.53 | 15.81 | 12,307,758 | +0.00(+0.00%) |
Nov 12, 2010 | 15.60 | 15.94 | 15.53 | 15.81 | 17,053,266 | +0.09(+0.56%) |
Nov 11, 2010 | 15.61 | 15.82 | 15.40 | 15.72 | 11,644,284 | +0.04(+0.24%) |
Nov 10, 2010 | 15.98 | 16.15 | 15.60 | 15.68 | 19,444,170 | -0.23(-1.43%) |
Nov 09, 2010 | 16.23 | 16.24 | 15.77 | 15.91 | 11,994,466 | -0.11(-0.67%) |
Nov 08, 2010 | 16.01 | 16.16 | 15.81 | 16.01 | 10,424,514 | -0.11(-0.70%) |
Nov 05, 2010 | 16.23 | 16.42 | 16.08 | 16.13 | 11,900,156 | +0.01(+0.04%) |
Nov 04, 2010 | 15.56 | 16.30 | 15.52 | 16.12 | 18,198,546 | +1.00(+6.63%) |
Nov 03, 2010 | 15.16 | 15.21 | 14.86 | 15.12 | 10,603,246 | -0.03(-0.21%) |
Nov 02, 2010 | 15.25 | 15.37 | 14.94 | 15.15 | 13,110,300 | +0.03(+0.21%) |