Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jan 31, 2011 | 18.17 | 18.54 | 18.06 | 18.10 | 3,653,735 | +0.02(+0.13%) |
Jan 28, 2011 | 18.44 | 18.78 | 18.03 | 18.08 | 4,991,654 | -0.35(-1.92%) |
Jan 27, 2011 | 17.59 | 18.60 | 17.59 | 18.43 | 5,152,824 | +0.77(+4.36%) |
Jan 26, 2011 | 17.99 | 17.99 | 17.51 | 17.66 | 4,980,852 | -0.22(-1.25%) |
Jan 25, 2011 | 16.94 | 18.01 | 16.87 | 17.89 | 10,724,980 | +1.82(+11.30%) |
Jan 24, 2011 | 16.13 | 16.22 | 15.86 | 16.07 | 2,777,792 | -0.12(-0.71%) |
Jan 21, 2011 | 16.59 | 16.60 | 16.16 | 16.19 | 2,240,185 | -0.32(-1.91%) |
Jan 20, 2011 | 16.12 | 16.66 | 16.07 | 16.50 | 3,047,749 | +0.34(+2.09%) |
Jan 19, 2011 | 16.52 | 16.52 | 15.92 | 16.16 | 3,331,682 | -0.32(-1.96%) |
Jan 18, 2011 | 16.74 | 16.75 | 16.36 | 16.49 | 2,567,079 | -0.22(-1.29%) |
Jan 14, 2011 | 16.69 | 16.96 | 16.67 | 16.70 | 1,857,280 | -0.08(-0.46%) |
Jan 13, 2011 | 16.76 | 16.86 | 16.64 | 16.78 | 1,664,083 | +0.07(+0.41%) |
Jan 12, 2011 | 16.63 | 16.93 | 16.63 | 16.71 | 1,373,251 | +0.23(+1.40%) |
Jan 11, 2011 | 16.81 | 16.82 | 16.41 | 16.48 | 2,124,126 | -0.29(-1.74%) |
Jan 10, 2011 | 16.79 | 16.93 | 16.55 | 16.77 | 4,922,873 | -0.09(-0.55%) |
Jan 07, 2011 | 16.71 | 17.08 | 16.64 | 16.86 | 2,710,505 | +0.20(+1.20%) |
Jan 06, 2011 | 16.43 | 16.73 | 16.36 | 16.66 | 2,999,895 | +0.42(+2.61%) |
Jan 05, 2011 | 16.05 | 16.36 | 15.84 | 16.24 | 2,612,453 | +0.15(+0.91%) |
Jan 04, 2011 | 16.50 | 16.55 | 16.08 | 16.09 | 2,717,814 | -0.33(-2.01%) |
Jan 03, 2011 | 16.35 | 16.65 | 16.34 | 16.43 | 3,084,709 | +0.36(+2.25%) |
Dec 31, 2010 | 16.28 | 16.32 | 16.06 | 16.06 | 1,250,037 | -0.29(-1.79%) |
Dec 30, 2010 | 16.29 | 16.43 | 16.23 | 16.36 | 911,722 | +0.03(+0.19%) |
Dec 29, 2010 | 16.29 | 16.49 | 16.27 | 16.33 | 820,073 | +0.05(+0.28%) |
Dec 28, 2010 | 16.33 | 16.33 | 16.02 | 16.28 | 1,047,091 | -0.03(-0.19%) |
Dec 27, 2010 | 16.29 | 16.38 | 16.12 | 16.31 | 818,351 | -0.08(-0.47%) |
Dec 23, 2010 | 16.41 | 16.65 | 16.34 | 16.39 | 1,028,865 | +0.02(+0.14%) |
Dec 22, 2010 | 16.36 | 16.49 | 16.19 | 16.36 | 2,301,681 | +0.05(+0.33%) |
Dec 21, 2010 | 16.22 | 16.41 | 15.93 | 16.31 | 2,215,638 | +0.09(+0.57%) |
Dec 20, 2010 | 16.25 | 16.29 | 16.15 | 16.22 | 2,434,262 | -0.02(-0.14%) |
Dec 17, 2010 | 16.13 | 16.38 | 15.96 | 16.24 | 2,523,564 | +0.14(+0.86%) |
Dec 16, 2010 | 15.49 | 16.14 | 15.49 | 16.10 | 1,933,805 | +0.59(+3.82%) |
Dec 15, 2010 | 15.82 | 16.06 | 15.50 | 15.51 | 2,782,495 | -0.31(-1.95%) |
Dec 14, 2010 | 16.03 | 16.08 | 15.69 | 15.82 | 2,123,552 | -0.14(-0.87%) |
Dec 13, 2010 | 16.59 | 16.59 | 15.94 | 15.96 | 2,507,966 | -0.50(-3.04%) |
Dec 10, 2010 | 16.37 | 16.49 | 16.30 | 16.46 | 1,275,781 | +0.16(+0.99%) |
Dec 09, 2010 | 16.57 | 16.63 | 16.23 | 16.29 | 2,684,617 | -0.30(-1.81%) |
Dec 08, 2010 | 16.89 | 16.93 | 16.51 | 16.59 | 2,267,911 | -0.34(-2.00%) |
Dec 07, 2010 | 16.80 | 17.25 | 16.80 | 16.93 | 2,824,837 | +0.34(+2.03%) |
Dec 06, 2010 | 16.45 | 16.66 | 16.35 | 16.60 | 1,337,406 | +0.05(+0.28%) |
Dec 03, 2010 | 16.36 | 16.61 | 16.29 | 16.55 | 1,514,680 | +0.07(+0.42%) |
Dec 02, 2010 | 16.16 | 16.50 | 16.10 | 16.48 | 1,926,292 | +0.31(+1.94%) |
Dec 01, 2010 | 15.90 | 16.35 | 15.87 | 16.17 | 3,543,249 | +0.54(+3.47%) |
Nov 30, 2010 | 15.30 | 15.70 | 15.27 | 15.63 | 3,384,015 | +0.15(+0.99%) |
Nov 29, 2010 | 15.19 | 15.53 | 15.08 | 15.47 | 2,616,548 | +0.19(+1.25%) |
Nov 26, 2010 | 15.15 | 15.45 | 15.11 | 15.28 | 639,253 | +0.03(+0.20%) |
Nov 24, 2010 | 14.88 | 15.25 | 15.25 | 15.25 | 2,234,181 | +0.45(+3.05%) |
Nov 23, 2010 | 14.53 | 14.87 | 14.49 | 14.80 | 2,748,558 | +0.11(+0.73%) |
Nov 22, 2010 | 14.32 | 14.74 | 14.30 | 14.69 | 3,238,476 | +0.34(+2.34%) |
Nov 19, 2010 | 14.32 | 14.41 | 14.25 | 14.36 | 2,213,967 | +0.03(+0.21%) |
Nov 18, 2010 | 14.26 | 14.49 | 14.20 | 14.33 | 1,819,240 | +0.24(+1.74%) |
Nov 17, 2010 | 14.00 | 14.22 | 13.94 | 14.08 | 3,275,244 | +0.14(+0.99%) |
Nov 16, 2010 | 14.20 | 14.29 | 13.85 | 13.94 | 1,194,088 | -0.31(-2.20%) |
Nov 15, 2010 | 14.43 | 14.69 | 14.17 | 14.26 | 1,961,583 | -0.08(-0.53%) |
Nov 12, 2010 | 14.49 | 14.62 | 14.19 | 14.33 | 1,886,459 | -0.30(-2.04%) |
Nov 11, 2010 | 14.82 | 14.91 | 14.31 | 14.63 | 5,328,357 | +0.30(+2.08%) |
Nov 10, 2010 | 14.17 | 14.38 | 14.04 | 14.33 | 3,371,663 | +0.15(+1.02%) |
Nov 09, 2010 | 14.41 | 14.44 | 14.08 | 14.19 | 2,035,639 | -0.21(-1.49%) |
Nov 08, 2010 | 14.32 | 14.56 | 14.22 | 14.40 | 2,140,002 | -0.04(-0.26%) |
Nov 05, 2010 | 14.51 | 14.58 | 14.35 | 14.44 | 2,333,241 | -0.02(-0.11%) |
Nov 04, 2010 | 14.62 | 14.73 | 14.38 | 14.46 | 2,775,411 | +0.02(+0.11%) |
Nov 03, 2010 | 14.26 | 14.58 | 14.26 | 14.44 | 2,242,504 | +0.15(+1.02%) |
Nov 02, 2010 | 14.33 | 14.53 | 14.23 | 14.30 | 1,895,269 | +0.11(+0.81%) |