Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jan 31, 2011 | 18.00 | 18.20 | 17.87 | 18.12 | 17,249,548 | +0.13(+0.75%) |
Jan 28, 2011 | 18.10 | 18.31 | 17.98 | 17.99 | 25,677,900 | -0.11(-0.59%) |
Jan 27, 2011 | 17.85 | 18.10 | 17.71 | 18.10 | 14,827,462 | +0.24(+1.35%) |
Jan 26, 2011 | 17.99 | 18.13 | 17.85 | 17.85 | 13,506,710 | -0.11(-0.60%) |
Jan 25, 2011 | 18.02 | 18.06 | 17.65 | 17.96 | 15,669,032 | -0.05(-0.30%) |
Jan 24, 2011 | 17.73 | 18.16 | 17.73 | 18.02 | 16,895,736 | -0.08(-0.44%) |
Jan 21, 2011 | 18.20 | 18.22 | 17.91 | 18.10 | 19,733,730 | +0.17(+0.97%) |
Jan 20, 2011 | 17.63 | 18.00 | 17.59 | 17.92 | 19,298,628 | +0.12(+0.68%) |
Jan 19, 2011 | 18.26 | 18.26 | 17.62 | 17.80 | 26,738,038 | -0.53(-2.89%) |
Jan 18, 2011 | 18.47 | 18.58 | 18.21 | 18.33 | 18,739,764 | -0.04(-0.22%) |
Jan 14, 2011 | 17.91 | 18.46 | 17.91 | 18.37 | 21,160,814 | +0.42(+2.32%) |
Jan 13, 2011 | 18.06 | 18.30 | 17.92 | 17.95 | 19,768,114 | +0.04(+0.22%) |
Jan 12, 2011 | 17.64 | 18.06 | 17.63 | 17.91 | 19,425,600 | +0.43(+2.46%) |
Jan 11, 2011 | 17.75 | 17.89 | 17.44 | 17.48 | 18,538,324 | -0.13(-0.76%) |
Jan 10, 2011 | 17.43 | 17.70 | 17.29 | 17.62 | 16,842,006 | +0.11(+0.61%) |
Jan 07, 2011 | 17.64 | 17.75 | 17.22 | 17.51 | 28,872,836 | -0.13(-0.76%) |
Jan 06, 2011 | 18.04 | 18.06 | 17.54 | 17.65 | 28,946,620 | -0.36(-1.98%) |
Jan 05, 2011 | 17.85 | 18.04 | 17.71 | 18.00 | 27,362,400 | +0.04(+0.22%) |
Jan 04, 2011 | 18.08 | 18.15 | 17.87 | 17.96 | 24,482,804 | -0.36(-1.94%) |
Jan 03, 2011 | 18.26 | 18.39 | 18.07 | 18.32 | 22,811,014 | +0.21(+1.19%) |
Dec 31, 2010 | 18.10 | 18.19 | 18.02 | 18.10 | 6,495,688 | +0.02(+0.11%) |
Dec 30, 2010 | 18.14 | 18.20 | 18.00 | 18.08 | 7,039,170 | -0.06(-0.33%) |
Dec 29, 2010 | 18.16 | 18.23 | 18.07 | 18.14 | 9,563,134 | -0.07(-0.37%) |
Dec 28, 2010 | 18.17 | 18.29 | 18.12 | 18.21 | 7,384,038 | +0.04(+0.22%) |
Dec 27, 2010 | 18.00 | 18.22 | 18.00 | 18.17 | 7,486,234 | +0.07(+0.37%) |
Dec 23, 2010 | 18.06 | 18.12 | 17.92 | 18.10 | 12,053,674 | +0.05(+0.26%) |
Dec 22, 2010 | 17.84 | 18.26 | 17.81 | 18.06 | 15,951,081 | +0.26(+1.47%) |
Dec 21, 2010 | 17.62 | 17.96 | 17.57 | 17.79 | 14,036,250 | +0.28(+1.61%) |
Dec 20, 2010 | 17.53 | 17.64 | 17.47 | 17.51 | 10,723,276 | -0.04(-0.23%) |
Dec 17, 2010 | 17.46 | 17.58 | 17.30 | 17.55 | 19,706,162 | +0.07(+0.38%) |
Dec 16, 2010 | 17.29 | 17.56 | 17.22 | 17.49 | 20,014,894 | +0.20(+1.16%) |
Dec 15, 2010 | 17.35 | 17.55 | 17.20 | 17.29 | 18,951,728 | -0.09(-0.54%) |
Dec 14, 2010 | 17.56 | 17.71 | 17.31 | 17.38 | 17,696,452 | -0.16(-0.92%) |
Dec 13, 2010 | 17.73 | 17.73 | 17.47 | 17.54 | 20,401,796 | -0.18(-1.02%) |
Dec 10, 2010 | 17.33 | 17.73 | 17.16 | 17.72 | 29,394,632 | +0.41(+2.36%) |
Dec 09, 2010 | 17.00 | 17.40 | 16.94 | 17.31 | 31,849,778 | +0.45(+2.66%) |
Dec 08, 2010 | 16.38 | 16.86 | 16.33 | 16.86 | 20,935,012 | +0.54(+3.28%) |
Dec 07, 2010 | 16.67 | 16.80 | 16.25 | 16.33 | 28,209,778 | -0.19(-1.14%) |
Dec 06, 2010 | 16.47 | 16.64 | 16.43 | 16.51 | 12,114,665 | -0.07(-0.44%) |
Dec 03, 2010 | 16.51 | 16.70 | 16.46 | 16.59 | 17,590,672 | +0.00(+0.00%) |
Dec 02, 2010 | 16.23 | 16.74 | 16.18 | 16.59 | 23,816,040 | +0.37(+2.27%) |
Dec 01, 2010 | 16.15 | 16.23 | 16.00 | 16.22 | 19,364,924 | +0.29(+1.81%) |
Nov 30, 2010 | 16.07 | 16.25 | 15.91 | 15.93 | 16,666,074 | -0.21(-1.33%) |
Nov 29, 2010 | 15.90 | 16.20 | 15.84 | 16.15 | 14,425,305 | +0.09(+0.54%) |
Nov 26, 2010 | 16.08 | 16.25 | 16.03 | 16.06 | 5,162,566 | -0.13(-0.83%) |
Nov 24, 2010 | 16.22 | 16.19 | 16.19 | 16.19 | 17,166,564 | +0.06(+0.37%) |
Nov 23, 2010 | 16.33 | 16.43 | 16.11 | 16.13 | 18,776,486 | -0.38(-2.31%) |
Nov 22, 2010 | 16.52 | 16.61 | 16.36 | 16.51 | 14,809,889 | -0.15(-0.88%) |
Nov 19, 2010 | 16.70 | 16.73 | 16.53 | 16.66 | 13,383,901 | -0.09(-0.56%) |
Nov 18, 2010 | 16.71 | 16.92 | 16.63 | 16.76 | 15,641,946 | +0.19(+1.13%) |
Nov 17, 2010 | 16.55 | 16.75 | 16.48 | 16.57 | 21,607,788 | +0.01(+0.04%) |
Nov 16, 2010 | 16.57 | 16.82 | 16.43 | 16.56 | 25,734,710 | -0.15(-0.88%) |
Nov 15, 2010 | 16.58 | 17.00 | 16.55 | 16.71 | 17,950,914 | +0.21(+1.30%) |
Nov 12, 2010 | 16.78 | 16.84 | 16.37 | 16.49 | 21,259,334 | -0.38(-2.22%) |
Nov 11, 2010 | 16.93 | 17.02 | 16.71 | 16.87 | 15,964,060 | -0.22(-1.29%) |
Nov 10, 2010 | 16.95 | 17.12 | 16.64 | 17.09 | 23,198,898 | +0.20(+1.19%) |
Nov 09, 2010 | 17.16 | 17.27 | 16.82 | 16.89 | 21,542,608 | -0.33(-1.91%) |
Nov 08, 2010 | 17.43 | 17.53 | 17.03 | 17.22 | 21,310,932 | -0.27(-1.53%) |
Nov 05, 2010 | 16.91 | 17.68 | 16.87 | 17.49 | 44,845,640 | +0.63(+3.74%) |
Nov 04, 2010 | 16.22 | 16.92 | 16.15 | 16.86 | 35,994,532 | +0.74(+4.62%) |
Nov 03, 2010 | 16.01 | 16.15 | 15.81 | 16.11 | 19,366,308 | +0.17(+1.05%) |
Nov 02, 2010 | 16.19 | 16.23 | 15.87 | 15.95 | 14,895,539 | -0.09(-0.54%) |