Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jan 31, 2011 | 18.33 | 18.51 | 18.21 | 18.51 | 5,041,185 | +0.57(+3.18%) |
Jan 28, 2011 | 18.20 | 18.29 | 17.88 | 17.94 | 7,644,641 | -1.02(-5.39%) |
Jan 27, 2011 | 18.87 | 19.05 | 18.85 | 18.96 | 2,936,420 | +0.03(+0.17%) |
Jan 26, 2011 | 18.88 | 18.97 | 18.73 | 18.93 | 7,683,278 | +0.27(+1.47%) |
Jan 25, 2011 | 18.46 | 18.73 | 18.45 | 18.65 | 3,171,703 | -0.05(-0.29%) |
Jan 24, 2011 | 18.49 | 18.77 | 18.49 | 18.71 | 3,987,632 | +0.13(+0.72%) |
Jan 21, 2011 | 18.53 | 18.61 | 18.41 | 18.57 | 3,383,482 | +0.24(+1.32%) |
Jan 20, 2011 | 18.24 | 18.39 | 18.09 | 18.33 | 3,770,902 | -0.01(-0.06%) |
Jan 19, 2011 | 18.47 | 18.48 | 18.29 | 18.34 | 2,341,916 | +0.02(+0.12%) |
Jan 18, 2011 | 18.29 | 18.42 | 18.24 | 18.32 | 2,849,096 | -0.16(-0.84%) |
Jan 14, 2011 | 18.36 | 18.49 | 18.25 | 18.47 | 10,334,627 | -0.04(-0.23%) |
Jan 13, 2011 | 18.52 | 18.62 | 18.39 | 18.52 | 5,129,613 | +0.39(+2.14%) |
Jan 12, 2011 | 17.86 | 18.18 | 17.81 | 18.13 | 6,769,631 | +0.86(+4.98%) |
Jan 11, 2011 | 17.14 | 17.29 | 17.06 | 17.27 | 2,633,820 | +0.13(+0.75%) |
Jan 10, 2011 | 17.00 | 17.15 | 16.91 | 17.14 | 3,988,770 | -0.19(-1.09%) |
Jan 07, 2011 | 17.53 | 17.54 | 17.21 | 17.33 | 3,567,389 | -0.27(-1.56%) |
Jan 06, 2011 | 17.91 | 17.93 | 17.53 | 17.60 | 3,305,239 | -0.09(-0.49%) |
Jan 05, 2011 | 17.50 | 17.73 | 17.50 | 17.69 | 2,665,346 | -0.11(-0.63%) |
Jan 04, 2011 | 18.03 | 18.04 | 17.71 | 17.80 | 2,913,703 | +0.15(+0.85%) |
Jan 03, 2011 | 17.57 | 17.80 | 17.57 | 17.65 | 2,550,966 | +0.32(+1.83%) |
Dec 31, 2010 | 17.31 | 17.53 | 17.23 | 17.33 | 3,419,140 | -0.03(-0.19%) |
Dec 30, 2010 | 17.38 | 17.46 | 17.28 | 17.37 | 1,801,778 | -0.04(-0.25%) |
Dec 29, 2010 | 17.48 | 17.50 | 17.36 | 17.41 | 1,825,233 | +0.20(+1.16%) |
Dec 28, 2010 | 17.35 | 17.36 | 17.18 | 17.21 | 2,343,210 | -0.08(-0.44%) |
Dec 27, 2010 | 17.19 | 17.32 | 17.19 | 17.29 | 1,884,974 | -0.19(-1.11%) |
Dec 23, 2010 | 17.39 | 17.53 | 17.37 | 17.48 | 1,697,863 | -0.01(-0.06%) |
Dec 22, 2010 | 17.49 | 17.52 | 17.41 | 17.49 | 2,485,669 | +0.12(+0.68%) |
Dec 21, 2010 | 17.43 | 17.44 | 17.35 | 17.37 | 1,865,144 | +0.05(+0.31%) |
Dec 20, 2010 | 17.42 | 17.45 | 17.27 | 17.32 | 2,386,840 | -0.03(-0.16%) |
Dec 17, 2010 | 17.42 | 17.42 | 17.21 | 17.35 | 4,280,834 | -0.20(-1.13%) |
Dec 16, 2010 | 17.47 | 17.62 | 17.45 | 17.54 | 7,475,384 | -0.09(-0.52%) |
Dec 15, 2010 | 17.79 | 17.91 | 17.60 | 17.64 | 2,591,971 | -0.20(-1.12%) |
Dec 14, 2010 | 17.85 | 17.92 | 17.78 | 17.83 | 1,924,422 | +0.16(+0.88%) |
Dec 13, 2010 | 17.60 | 17.77 | 17.55 | 17.68 | 2,685,121 | +0.09(+0.49%) |
Dec 10, 2010 | 17.54 | 17.61 | 17.45 | 17.59 | 2,625,525 | +0.01(+0.06%) |
Dec 09, 2010 | 17.62 | 17.64 | 17.44 | 17.58 | 2,291,365 | +0.03(+0.15%) |
Dec 08, 2010 | 17.50 | 17.61 | 17.44 | 17.55 | 3,036,586 | +0.26(+1.49%) |
Dec 07, 2010 | 17.57 | 17.57 | 17.29 | 17.30 | 3,729,486 | +0.12(+0.72%) |
Dec 06, 2010 | 17.09 | 17.23 | 17.05 | 17.17 | 5,400,950 | -0.10(-0.59%) |
Dec 03, 2010 | 17.09 | 17.34 | 17.08 | 17.28 | 4,316,867 | +0.24(+1.39%) |
Dec 02, 2010 | 16.48 | 17.09 | 16.48 | 17.04 | 6,812,902 | +0.12(+0.70%) |
Dec 01, 2010 | 16.83 | 16.99 | 16.78 | 16.92 | 7,030,200 | +0.51(+3.08%) |
Nov 30, 2010 | 16.17 | 16.58 | 16.16 | 16.41 | 15,162,808 | -0.34(-2.02%) |
Nov 29, 2010 | 16.79 | 16.83 | 16.51 | 16.75 | 10,764,273 | -0.53(-3.08%) |
Nov 26, 2010 | 17.14 | 17.30 | 17.12 | 17.29 | 3,463,460 | -0.25(-1.44%) |
Nov 24, 2010 | 17.43 | 17.54 | 17.54 | 17.54 | 4,220,360 | +0.07(+0.40%) |
Nov 23, 2010 | 17.58 | 17.65 | 17.38 | 17.47 | 5,571,772 | -0.62(-3.45%) |
Nov 22, 2010 | 18.28 | 18.31 | 17.91 | 18.09 | 3,628,004 | -0.27(-1.46%) |
Nov 19, 2010 | 18.32 | 18.43 | 18.20 | 18.36 | 3,273,237 | -0.06(-0.35%) |
Nov 18, 2010 | 18.38 | 18.47 | 18.32 | 18.43 | 3,563,854 | +0.50(+2.79%) |
Nov 17, 2010 | 17.97 | 18.07 | 17.90 | 17.93 | 4,780,226 | +0.20(+1.12%) |
Nov 16, 2010 | 17.96 | 18.00 | 17.61 | 17.73 | 4,915,997 | -0.34(-1.91%) |
Nov 15, 2010 | 18.23 | 18.27 | 18.07 | 18.07 | 4,751,442 | -0.22(-1.18%) |
Nov 12, 2010 | 18.30 | 18.40 | 18.14 | 18.29 | 4,850,820 | -0.21(-1.13%) |
Nov 11, 2010 | 18.61 | 18.63 | 18.36 | 18.50 | 3,822,594 | -0.25(-1.35%) |
Nov 10, 2010 | 18.67 | 18.78 | 18.42 | 18.75 | 4,160,647 | -0.25(-1.30%) |
Nov 09, 2010 | 19.16 | 19.23 | 18.91 | 19.00 | 2,482,776 | -0.10(-0.54%) |
Nov 08, 2010 | 19.16 | 19.18 | 19.04 | 19.10 | 2,677,147 | -0.20(-1.03%) |
Nov 05, 2010 | 19.32 | 19.44 | 19.22 | 19.30 | 8,124,092 | -0.23(-1.18%) |
Nov 04, 2010 | 19.37 | 19.53 | 19.34 | 19.53 | 6,013,907 | +0.45(+2.37%) |
Nov 03, 2010 | 18.97 | 19.10 | 18.79 | 19.08 | 4,363,982 | -0.06(-0.31%) |
Nov 02, 2010 | 19.14 | 19.20 | 19.05 | 19.14 | 3,949,128 | +0.30(+1.60%) |