Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jan 31, 2011 | 18.55 | 19.06 | 18.46 | 18.99 | 4,747,658 | +0.44(+2.36%) |
Jan 28, 2011 | 19.11 | 19.56 | 18.18 | 18.55 | 7,881,186 | -0.78(-4.04%) |
Jan 27, 2011 | 18.38 | 19.54 | 18.27 | 19.34 | 8,052,865 | +1.43(+7.99%) |
Jan 26, 2011 | 18.07 | 18.13 | 17.66 | 17.91 | 5,364,925 | +0.08(+0.44%) |
Jan 25, 2011 | 18.19 | 18.41 | 17.74 | 17.83 | 3,509,580 | -0.65(-3.51%) |
Jan 24, 2011 | 17.63 | 18.58 | 17.62 | 18.48 | 3,567,259 | +0.71(+4.00%) |
Jan 21, 2011 | 18.16 | 18.46 | 17.72 | 17.76 | 3,610,876 | -0.23(-1.27%) |
Jan 20, 2011 | 17.98 | 18.12 | 17.34 | 17.99 | 6,101,000 | -0.26(-1.44%) |
Jan 19, 2011 | 19.05 | 19.12 | 18.22 | 18.26 | 5,720,249 | -0.30(-1.61%) |
Jan 18, 2011 | 18.72 | 18.82 | 18.47 | 18.55 | 5,100,482 | -0.17(-0.89%) |
Jan 14, 2011 | 18.49 | 19.05 | 18.41 | 18.72 | 4,413,160 | +0.10(+0.52%) |
Jan 13, 2011 | 17.95 | 19.04 | 17.70 | 18.62 | 7,620,104 | +0.78(+4.38%) |
Jan 12, 2011 | 17.55 | 17.91 | 17.41 | 17.84 | 3,890,052 | +0.36(+2.06%) |
Jan 11, 2011 | 17.40 | 17.51 | 17.28 | 17.48 | 3,182,259 | +0.13(+0.75%) |
Jan 10, 2011 | 16.92 | 17.40 | 16.81 | 17.35 | 4,493,878 | +0.43(+2.55%) |
Jan 07, 2011 | 16.61 | 17.00 | 16.60 | 16.92 | 4,326,407 | +0.32(+1.96%) |
Jan 06, 2011 | 16.13 | 16.65 | 16.06 | 16.60 | 5,726,509 | +0.51(+3.16%) |
Jan 05, 2011 | 15.94 | 16.14 | 15.79 | 16.09 | 3,044,178 | +0.09(+0.55%) |
Jan 04, 2011 | 15.83 | 16.08 | 15.81 | 16.00 | 3,965,168 | +0.09(+0.58%) |
Jan 03, 2011 | 16.19 | 16.29 | 15.89 | 15.91 | 5,444,370 | -0.39(-2.40%) |
Dec 31, 2010 | 16.12 | 16.33 | 16.01 | 16.30 | 2,961,734 | +0.18(+1.09%) |
Dec 30, 2010 | 16.06 | 16.24 | 15.99 | 16.12 | 1,720,990 | +0.02(+0.11%) |
Dec 29, 2010 | 15.89 | 16.15 | 15.84 | 16.11 | 1,628,110 | +0.20(+1.27%) |
Dec 28, 2010 | 15.91 | 16.04 | 15.84 | 15.91 | 1,135,039 | -0.03(-0.17%) |
Dec 27, 2010 | 15.83 | 16.05 | 15.72 | 15.93 | 1,317,142 | +0.01(+0.06%) |
Dec 23, 2010 | 15.83 | 15.98 | 15.76 | 15.92 | 1,333,575 | +0.09(+0.55%) |
Dec 22, 2010 | 15.86 | 16.02 | 15.78 | 15.83 | 2,052,143 | -0.04(-0.22%) |
Dec 21, 2010 | 15.76 | 15.97 | 15.76 | 15.87 | 1,910,727 | +0.14(+0.89%) |
Dec 20, 2010 | 15.70 | 15.84 | 15.62 | 15.73 | 2,379,976 | +0.00(+0.00%) |
Dec 17, 2010 | 15.62 | 15.73 | 15.45 | 15.73 | 3,156,024 | +0.21(+1.36%) |
Dec 16, 2010 | 15.15 | 15.56 | 15.10 | 15.52 | 2,579,221 | +0.44(+2.91%) |
Dec 15, 2010 | 15.26 | 15.35 | 15.04 | 15.08 | 3,056,418 | -0.31(-2.00%) |
Dec 14, 2010 | 15.44 | 15.59 | 15.22 | 15.39 | 2,260,836 | -0.07(-0.45%) |
Dec 13, 2010 | 15.90 | 15.96 | 15.41 | 15.46 | 3,676,336 | -0.37(-2.33%) |
Dec 10, 2010 | 15.80 | 15.97 | 15.66 | 15.83 | 3,434,718 | +0.03(+0.17%) |
Dec 09, 2010 | 15.63 | 16.01 | 15.61 | 15.80 | 4,562,772 | +0.21(+1.35%) |
Dec 08, 2010 | 15.46 | 15.61 | 15.19 | 15.59 | 2,584,227 | +0.15(+0.97%) |
Dec 07, 2010 | 15.62 | 15.67 | 15.37 | 15.44 | 2,771,001 | +0.01(+0.06%) |
Dec 06, 2010 | 15.58 | 15.62 | 15.27 | 15.43 | 3,801,754 | -0.02(-0.11%) |
Dec 03, 2010 | 14.93 | 15.57 | 14.75 | 15.45 | 5,282,609 | +0.36(+2.38%) |
Dec 02, 2010 | 14.40 | 15.09 | 14.39 | 15.09 | 5,427,629 | +0.59(+4.05%) |
Dec 01, 2010 | 13.95 | 14.55 | 13.95 | 14.50 | 5,331,149 | +0.75(+5.49%) |
Nov 30, 2010 | 13.76 | 13.97 | 13.71 | 13.75 | 4,373,926 | -0.09(-0.63%) |
Nov 29, 2010 | 13.88 | 14.09 | 13.81 | 13.83 | 4,699,384 | -0.10(-0.69%) |
Nov 26, 2010 | 13.95 | 14.12 | 13.91 | 13.93 | 1,021,297 | -0.17(-1.18%) |
Nov 24, 2010 | 13.99 | 14.10 | 14.10 | 14.10 | 2,542,339 | +0.23(+1.64%) |
Nov 23, 2010 | 13.73 | 13.90 | 13.71 | 13.87 | 2,675,262 | -0.08(-0.57%) |
Nov 22, 2010 | 13.90 | 14.16 | 13.80 | 13.95 | 3,507,420 | +0.04(+0.25%) |
Nov 19, 2010 | 13.56 | 13.93 | 13.56 | 13.91 | 5,624,201 | +0.32(+2.32%) |
Nov 18, 2010 | 13.64 | 13.74 | 13.55 | 13.60 | 4,350,373 | +0.15(+1.11%) |
Nov 17, 2010 | 13.35 | 13.54 | 13.27 | 13.45 | 2,447,684 | +0.11(+0.79%) |
Nov 16, 2010 | 13.32 | 13.42 | 13.20 | 13.34 | 3,957,440 | -0.06(-0.46%) |
Nov 15, 2010 | 13.51 | 13.51 | 13.26 | 13.40 | 3,323,231 | +0.00(+0.00%) |
Nov 12, 2010 | 13.36 | 13.55 | 13.24 | 13.40 | 4,322,267 | +0.04(+0.26%) |
Nov 11, 2010 | 13.00 | 13.50 | 12.28 | 13.37 | 7,446,961 | +0.11(+0.86%) |
Nov 10, 2010 | 13.33 | 13.33 | 12.97 | 13.26 | 2,942,439 | -0.11(-0.79%) |
Nov 09, 2010 | 13.50 | 13.52 | 13.28 | 13.36 | 2,647,658 | -0.11(-0.78%) |
Nov 08, 2010 | 13.36 | 13.58 | 13.19 | 13.47 | 5,561,529 | +0.02(+0.13%) |
Nov 05, 2010 | 13.20 | 13.55 | 13.04 | 13.45 | 5,977,206 | +0.28(+2.13%) |
Nov 04, 2010 | 12.63 | 13.19 | 12.60 | 13.17 | 6,282,216 | +0.63(+5.04%) |
Nov 03, 2010 | 12.46 | 12.55 | 12.28 | 12.54 | 3,101,548 | +0.12(+0.99%) |
Nov 02, 2010 | 12.47 | 12.58 | 12.33 | 12.41 | 3,628,934 | +0.00(+0.00%) |