Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jan 31, 2011 | 20.95 | 21.25 | 20.85 | 21.03 | 3,998,082 | +0.31(+1.50%) |
Jan 28, 2011 | 21.53 | 21.72 | 20.39 | 20.72 | 8,980,707 | -0.57(-2.68%) |
Jan 27, 2011 | 18.74 | 21.44 | 18.70 | 21.29 | 17,292,392 | +3.37(+18.81%) |
Jan 26, 2011 | 17.75 | 18.07 | 17.64 | 17.92 | 3,130,745 | +0.14(+0.79%) |
Jan 25, 2011 | 17.75 | 17.88 | 17.56 | 17.78 | 1,479,235 | -0.16(-0.89%) |
Jan 24, 2011 | 17.47 | 18.00 | 17.35 | 17.94 | 1,887,996 | +0.54(+3.10%) |
Jan 21, 2011 | 17.61 | 17.67 | 17.34 | 17.40 | 1,770,183 | +0.06(+0.35%) |
Jan 20, 2011 | 17.39 | 17.65 | 16.82 | 17.34 | 4,323,970 | -0.55(-3.07%) |
Jan 19, 2011 | 19.04 | 19.07 | 17.86 | 17.89 | 3,815,025 | -0.81(-4.33%) |
Jan 18, 2011 | 18.65 | 18.75 | 18.07 | 18.70 | 3,230,876 | -0.23(-1.22%) |
Jan 14, 2011 | 18.68 | 18.95 | 18.61 | 18.93 | 2,728,075 | +0.45(+2.44%) |
Jan 13, 2011 | 18.01 | 18.59 | 18.01 | 18.48 | 2,040,768 | +0.25(+1.37%) |
Jan 12, 2011 | 18.43 | 18.48 | 18.17 | 18.23 | 2,206,142 | +0.04(+0.22%) |
Jan 11, 2011 | 18.51 | 18.69 | 18.13 | 18.19 | 3,064,548 | +0.19(+1.06%) |
Jan 10, 2011 | 17.45 | 18.10 | 17.32 | 18.00 | 2,876,235 | +0.37(+2.10%) |
Jan 07, 2011 | 17.64 | 17.80 | 17.25 | 17.63 | 2,406,518 | +0.14(+0.80%) |
Jan 06, 2011 | 17.26 | 17.61 | 17.22 | 17.49 | 3,085,993 | +0.29(+1.69%) |
Jan 05, 2011 | 16.61 | 17.33 | 16.56 | 17.20 | 3,398,240 | +0.59(+3.55%) |
Jan 04, 2011 | 16.72 | 16.97 | 16.36 | 16.61 | 2,553,317 | +0.12(+0.73%) |
Jan 03, 2011 | 16.10 | 16.58 | 16.05 | 16.49 | 2,120,363 | +0.51(+3.19%) |
Dec 31, 2010 | 15.99 | 16.09 | 15.90 | 15.98 | 870,032 | -0.01(-0.06%) |
Dec 30, 2010 | 15.90 | 16.11 | 15.90 | 15.99 | 1,216,984 | +0.02(+0.13%) |
Dec 29, 2010 | 16.03 | 16.17 | 15.92 | 15.97 | 1,017,422 | -0.03(-0.19%) |
Dec 28, 2010 | 16.15 | 16.25 | 15.96 | 16.00 | 950,206 | -0.13(-0.81%) |
Dec 27, 2010 | 16.01 | 16.19 | 15.86 | 16.13 | 960,244 | +0.01(+0.06%) |
Dec 23, 2010 | 16.16 | 16.26 | 16.06 | 16.12 | 1,001,997 | -0.14(-0.86%) |
Dec 22, 2010 | 16.31 | 16.35 | 16.10 | 16.26 | 1,370,188 | +0.04(+0.25%) |
Dec 21, 2010 | 16.15 | 16.34 | 16.15 | 16.22 | 1,121,401 | +0.11(+0.68%) |
Dec 20, 2010 | 16.25 | 16.34 | 16.01 | 16.11 | 1,366,192 | -0.06(-0.37%) |
Dec 17, 2010 | 16.11 | 16.32 | 15.99 | 16.17 | 2,469,969 | +0.09(+0.56%) |
Dec 16, 2010 | 15.69 | 16.20 | 15.66 | 16.08 | 2,081,330 | +0.43(+2.75%) |
Dec 15, 2010 | 16.00 | 16.28 | 15.61 | 15.65 | 2,587,133 | -0.35(-2.19%) |
Dec 14, 2010 | 16.53 | 16.59 | 15.87 | 16.00 | 2,876,101 | -0.44(-2.68%) |
Dec 13, 2010 | 16.53 | 16.96 | 16.37 | 16.44 | 3,515,179 | +0.02(+0.12%) |
Dec 10, 2010 | 16.36 | 16.63 | 16.23 | 16.42 | 1,631,986 | +0.12(+0.74%) |
Dec 09, 2010 | 16.58 | 16.65 | 16.17 | 16.30 | 1,940,042 | -0.10(-0.61%) |
Dec 08, 2010 | 16.17 | 16.67 | 16.05 | 16.40 | 4,038,275 | +0.20(+1.23%) |
Dec 07, 2010 | 16.50 | 16.81 | 16.19 | 16.20 | 2,979,702 | -0.01(-0.06%) |
Dec 06, 2010 | 16.18 | 16.42 | 16.08 | 16.21 | 2,277,978 | +0.06(+0.37%) |
Dec 03, 2010 | 15.31 | 16.46 | 15.30 | 16.15 | 6,317,016 | +0.63(+4.06%) |
Dec 02, 2010 | 15.48 | 15.55 | 15.21 | 15.52 | 2,608,357 | +0.11(+0.71%) |
Dec 01, 2010 | 15.59 | 15.66 | 15.30 | 15.41 | 2,859,203 | +0.14(+0.92%) |
Nov 30, 2010 | 15.35 | 15.38 | 15.02 | 15.27 | 3,315,412 | -0.18(-1.17%) |
Nov 29, 2010 | 15.60 | 15.63 | 15.14 | 15.45 | 2,888,524 | -0.09(-0.58%) |
Nov 26, 2010 | 15.45 | 15.67 | 15.40 | 15.54 | 1,407,785 | -0.06(-0.38%) |
Nov 24, 2010 | 15.68 | 15.60 | 15.60 | 15.60 | 5,300,828 | -0.02(-0.13%) |
Nov 23, 2010 | 15.68 | 16.19 | 15.54 | 15.62 | 7,359,629 | -0.26(-1.64%) |
Nov 22, 2010 | 14.60 | 16.00 | 14.55 | 15.88 | 18,657,244 | +2.06(+14.91%) |
Nov 19, 2010 | 13.37 | 13.86 | 13.25 | 13.82 | 3,523,209 | +0.47(+3.52%) |
Nov 18, 2010 | 13.50 | 13.65 | 13.32 | 13.35 | 2,227,760 | +0.04(+0.30%) |
Nov 17, 2010 | 12.94 | 13.47 | 12.87 | 13.31 | 3,889,336 | +0.44(+3.42%) |
Nov 16, 2010 | 12.85 | 12.97 | 12.52 | 12.87 | 3,718,824 | -0.10(-0.77%) |
Nov 15, 2010 | 12.91 | 13.17 | 12.79 | 12.97 | 3,096,653 | +0.19(+1.49%) |
Nov 12, 2010 | 13.00 | 13.19 | 12.66 | 12.78 | 4,631,471 | -0.44(-3.33%) |
Nov 11, 2010 | 13.04 | 13.35 | 12.75 | 13.22 | 2,786,285 | +0.01(+0.08%) |
Nov 10, 2010 | 13.35 | 13.39 | 13.03 | 13.21 | 2,531,290 | -0.04(-0.30%) |
Nov 09, 2010 | 13.76 | 13.77 | 13.21 | 13.25 | 2,913,287 | -0.39(-2.86%) |
Nov 08, 2010 | 14.07 | 14.07 | 13.59 | 13.64 | 4,238,398 | -0.25(-1.80%) |
Nov 05, 2010 | 13.19 | 13.94 | 13.16 | 13.89 | 10,322,613 | +0.93(+7.18%) |
Nov 04, 2010 | 13.18 | 13.19 | 12.85 | 12.96 | 4,059,303 | +0.09(+0.70%) |
Nov 03, 2010 | 12.88 | 12.88 | 12.68 | 12.87 | 3,658,533 | +0.05(+0.39%) |
Nov 02, 2010 | 12.65 | 13.02 | 12.59 | 12.82 | 5,291,474 | +0.31(+2.48%) |