Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jan 31, 2011 | 18.76 | 18.98 | 18.56 | 18.61 | 2,176,196 | -0.18(-0.98%) |
Jan 28, 2011 | 18.94 | 19.11 | 18.66 | 18.79 | 2,281,485 | -0.26(-1.35%) |
Jan 27, 2011 | 19.16 | 19.55 | 18.49 | 19.05 | 4,839,038 | -0.06(-0.29%) |
Jan 26, 2011 | 18.96 | 19.34 | 18.66 | 19.11 | 3,394,472 | +0.26(+1.37%) |
Jan 25, 2011 | 18.84 | 19.22 | 18.54 | 18.85 | 2,931,011 | -0.03(-0.15%) |
Jan 24, 2011 | 18.75 | 18.90 | 18.50 | 18.88 | 1,775,611 | +0.19(+1.03%) |
Jan 21, 2011 | 19.15 | 19.24 | 18.61 | 18.68 | 2,870,492 | -0.35(-1.84%) |
Jan 20, 2011 | 18.74 | 19.35 | 18.69 | 19.03 | 4,115,569 | +0.21(+1.12%) |
Jan 19, 2011 | 19.30 | 19.33 | 18.75 | 18.82 | 2,728,125 | -0.45(-2.34%) |
Jan 18, 2011 | 19.16 | 19.27 | 18.95 | 19.27 | 2,320,394 | +0.06(+0.29%) |
Jan 14, 2011 | 18.73 | 19.34 | 18.66 | 19.22 | 2,648,360 | +0.47(+2.50%) |
Jan 13, 2011 | 18.77 | 18.81 | 18.61 | 18.75 | 1,968,376 | -0.06(-0.34%) |
Jan 12, 2011 | 18.83 | 18.92 | 18.69 | 18.81 | 2,258,451 | +0.12(+0.64%) |
Jan 11, 2011 | 19.07 | 19.40 | 18.67 | 18.69 | 5,682,736 | +0.06(+0.30%) |
Jan 10, 2011 | 19.12 | 19.12 | 18.54 | 18.64 | 4,360,489 | -0.58(-3.01%) |
Jan 07, 2011 | 19.39 | 19.62 | 18.89 | 19.22 | 5,436,611 | -0.03(-0.14%) |
Jan 06, 2011 | 18.28 | 19.26 | 18.20 | 19.24 | 7,584,992 | +0.97(+5.28%) |
Jan 05, 2011 | 17.76 | 18.45 | 17.71 | 18.28 | 3,179,483 | +0.41(+2.32%) |
Jan 04, 2011 | 18.05 | 18.09 | 17.81 | 17.86 | 4,770,457 | -0.10(-0.56%) |
Jan 03, 2011 | 17.72 | 18.13 | 17.63 | 17.97 | 2,616,183 | +0.50(+2.84%) |
Dec 31, 2010 | 17.48 | 17.60 | 17.42 | 17.47 | 1,730,195 | -0.01(-0.05%) |
Dec 30, 2010 | 17.48 | 17.63 | 17.31 | 17.48 | 1,571,062 | -0.06(-0.37%) |
Dec 29, 2010 | 17.47 | 17.59 | 17.38 | 17.54 | 1,391,264 | +0.05(+0.26%) |
Dec 28, 2010 | 17.79 | 17.83 | 17.47 | 17.50 | 1,380,532 | -0.33(-1.86%) |
Dec 27, 2010 | 17.74 | 17.99 | 17.72 | 17.83 | 1,209,183 | -0.01(-0.05%) |
Dec 23, 2010 | 18.32 | 18.42 | 17.73 | 17.84 | 2,180,714 | -0.51(-2.81%) |
Dec 22, 2010 | 17.91 | 18.44 | 17.71 | 18.35 | 3,578,686 | +0.49(+2.73%) |
Dec 21, 2010 | 17.84 | 17.97 | 17.66 | 17.86 | 2,312,205 | +0.10(+0.57%) |
Dec 20, 2010 | 17.12 | 17.81 | 17.07 | 17.76 | 3,721,750 | +0.65(+3.82%) |
Dec 17, 2010 | 16.94 | 17.15 | 16.87 | 17.11 | 2,068,332 | +0.11(+0.65%) |
Dec 16, 2010 | 16.95 | 17.15 | 16.91 | 17.00 | 2,048,548 | +0.04(+0.22%) |
Dec 15, 2010 | 16.97 | 17.18 | 16.87 | 16.96 | 1,677,193 | -0.10(-0.59%) |
Dec 14, 2010 | 17.19 | 17.28 | 16.97 | 17.06 | 2,056,298 | -0.14(-0.80%) |
Dec 13, 2010 | 17.30 | 17.41 | 17.15 | 17.20 | 1,498,446 | +0.00(+0.00%) |
Dec 10, 2010 | 17.21 | 17.33 | 17.03 | 17.20 | 2,320,372 | +0.02(+0.11%) |
Dec 09, 2010 | 17.37 | 17.45 | 17.10 | 17.18 | 1,799,659 | -0.09(-0.53%) |
Dec 08, 2010 | 17.47 | 17.57 | 17.04 | 17.28 | 2,389,899 | -0.19(-1.11%) |
Dec 07, 2010 | 17.57 | 17.70 | 17.43 | 17.47 | 2,620,819 | +0.08(+0.48%) |
Dec 06, 2010 | 17.26 | 17.41 | 17.04 | 17.39 | 2,286,595 | +0.05(+0.26%) |
Dec 03, 2010 | 17.27 | 17.37 | 16.60 | 17.34 | 3,795,106 | -0.01(-0.05%) |
Dec 02, 2010 | 16.79 | 17.65 | 16.60 | 17.35 | 6,130,381 | +0.38(+2.22%) |
Dec 01, 2010 | 16.73 | 17.18 | 16.60 | 16.97 | 3,380,856 | +0.46(+2.77%) |
Nov 30, 2010 | 16.27 | 16.78 | 16.16 | 16.52 | 3,493,579 | +0.13(+0.80%) |
Nov 29, 2010 | 16.35 | 16.72 | 16.23 | 16.38 | 3,126,007 | -0.03(-0.17%) |
Nov 26, 2010 | 16.62 | 16.68 | 16.41 | 16.41 | 1,522,842 | -0.33(-1.98%) |
Nov 24, 2010 | 16.59 | 16.74 | 16.74 | 16.74 | 3,649,381 | +0.25(+1.50%) |
Nov 23, 2010 | 16.14 | 16.57 | 15.95 | 16.49 | 4,751,167 | +0.15(+0.90%) |
Nov 22, 2010 | 16.38 | 16.49 | 16.14 | 16.35 | 1,328,848 | -0.13(-0.78%) |
Nov 19, 2010 | 16.53 | 16.60 | 16.26 | 16.48 | 2,155,124 | -0.06(-0.33%) |
Nov 18, 2010 | 16.83 | 16.86 | 16.44 | 16.53 | 2,407,366 | -0.10(-0.61%) |
Nov 17, 2010 | 16.57 | 16.69 | 16.41 | 16.63 | 2,103,564 | +0.02(+0.11%) |
Nov 16, 2010 | 16.85 | 17.11 | 16.48 | 16.61 | 2,636,264 | -0.31(-1.85%) |
Nov 15, 2010 | 17.72 | 17.72 | 16.90 | 16.93 | 3,587,868 | -0.73(-4.11%) |
Nov 12, 2010 | 17.75 | 18.05 | 17.56 | 17.65 | 2,139,165 | -0.21(-1.18%) |
Nov 11, 2010 | 17.62 | 17.97 | 17.53 | 17.86 | 1,782,379 | +0.02(+0.10%) |
Nov 10, 2010 | 17.74 | 17.86 | 17.53 | 17.85 | 2,116,197 | +0.17(+0.99%) |
Nov 09, 2010 | 18.03 | 18.16 | 17.63 | 17.67 | 1,867,108 | -0.26(-1.44%) |
Nov 08, 2010 | 17.74 | 17.97 | 17.65 | 17.93 | 1,483,705 | +0.17(+0.98%) |
Nov 05, 2010 | 17.32 | 18.05 | 17.29 | 17.75 | 3,658,328 | +0.47(+2.71%) |
Nov 04, 2010 | 16.83 | 17.33 | 16.77 | 17.29 | 2,662,748 | +0.65(+3.92%) |
Nov 03, 2010 | 17.03 | 17.03 | 16.49 | 16.63 | 2,715,669 | -0.40(-2.32%) |
Nov 02, 2010 | 16.53 | 17.18 | 16.40 | 17.03 | 3,075,146 | +0.62(+3.75%) |