Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jan 31, 2011 | 19.88 | 20.15 | 19.83 | 19.89 | 1,414,766 | +0.09(+0.47%) |
Jan 28, 2011 | 20.04 | 20.04 | 19.69 | 19.80 | 1,217,665 | -0.21(-1.04%) |
Jan 27, 2011 | 19.75 | 20.03 | 19.54 | 20.01 | 868,650 | +0.27(+1.36%) |
Jan 26, 2011 | 19.80 | 19.87 | 19.63 | 19.74 | 809,318 | +0.03(+0.17%) |
Jan 25, 2011 | 20.00 | 20.03 | 19.45 | 19.71 | 1,601,842 | -0.32(-1.59%) |
Jan 24, 2011 | 19.77 | 20.08 | 19.71 | 20.03 | 1,389,185 | +0.33(+1.67%) |
Jan 21, 2011 | 19.54 | 19.82 | 19.48 | 19.70 | 1,916,015 | +0.29(+1.47%) |
Jan 20, 2011 | 18.87 | 20.00 | 18.87 | 19.41 | 4,038,432 | +0.96(+5.18%) |
Jan 19, 2011 | 18.75 | 18.77 | 18.38 | 18.46 | 1,367,325 | -0.33(-1.78%) |
Jan 18, 2011 | 18.63 | 18.80 | 18.43 | 18.79 | 1,625,015 | +0.10(+0.56%) |
Jan 14, 2011 | 18.39 | 18.69 | 18.39 | 18.69 | 769,958 | +0.22(+1.19%) |
Jan 13, 2011 | 18.35 | 18.60 | 18.26 | 18.47 | 860,960 | +0.12(+0.66%) |
Jan 12, 2011 | 18.13 | 18.39 | 18.10 | 18.35 | 899,544 | +0.38(+2.14%) |
Jan 11, 2011 | 17.95 | 18.04 | 17.86 | 17.96 | 566,484 | +0.04(+0.21%) |
Jan 10, 2011 | 17.67 | 18.02 | 17.52 | 17.92 | 803,984 | +0.14(+0.80%) |
Jan 07, 2011 | 17.95 | 18.07 | 17.61 | 17.78 | 538,980 | -0.20(-1.10%) |
Jan 06, 2011 | 17.88 | 18.05 | 17.80 | 17.98 | 635,965 | +0.13(+0.71%) |
Jan 05, 2011 | 17.72 | 17.88 | 17.65 | 17.85 | 1,125,372 | +0.04(+0.22%) |
Jan 04, 2011 | 18.13 | 18.25 | 17.68 | 17.81 | 924,722 | -0.32(-1.76%) |
Jan 03, 2011 | 18.13 | 18.29 | 18.10 | 18.13 | 1,048,777 | +0.17(+0.95%) |
Dec 31, 2010 | 18.09 | 18.13 | 17.94 | 17.96 | 511,882 | -0.14(-0.79%) |
Dec 30, 2010 | 18.07 | 18.32 | 17.98 | 18.10 | 479,992 | +0.01(+0.06%) |
Dec 29, 2010 | 18.38 | 18.38 | 17.99 | 18.09 | 525,432 | -0.28(-1.55%) |
Dec 28, 2010 | 18.28 | 18.39 | 18.21 | 18.38 | 616,206 | +0.10(+0.57%) |
Dec 27, 2010 | 18.08 | 18.33 | 18.04 | 18.27 | 481,865 | +0.10(+0.57%) |
Dec 23, 2010 | 18.19 | 18.36 | 18.11 | 18.17 | 615,576 | -0.01(-0.03%) |
Dec 22, 2010 | 18.12 | 18.24 | 17.98 | 18.17 | 723,966 | +0.12(+0.67%) |
Dec 21, 2010 | 18.01 | 18.27 | 17.87 | 18.05 | 1,858,629 | +0.07(+0.37%) |
Dec 20, 2010 | 17.73 | 17.99 | 17.43 | 17.99 | 1,411,702 | +0.42(+2.37%) |
Dec 17, 2010 | 17.51 | 17.73 | 17.41 | 17.57 | 1,048,271 | +0.11(+0.66%) |
Dec 16, 2010 | 17.47 | 17.57 | 17.37 | 17.46 | 601,997 | +0.00(+0.00%) |
Dec 15, 2010 | 17.30 | 17.68 | 17.25 | 17.46 | 1,380,283 | +0.13(+0.73%) |
Dec 14, 2010 | 17.34 | 17.51 | 17.28 | 17.33 | 1,099,684 | -0.01(-0.06%) |
Dec 13, 2010 | 17.28 | 17.66 | 17.25 | 17.34 | 2,090,003 | +0.13(+0.76%) |
Dec 10, 2010 | 17.06 | 17.28 | 16.95 | 17.21 | 1,955,503 | +0.19(+1.09%) |
Dec 09, 2010 | 17.00 | 17.12 | 16.88 | 17.03 | 1,802,872 | +0.06(+0.35%) |
Dec 08, 2010 | 16.91 | 17.03 | 16.73 | 16.97 | 1,327,711 | +0.06(+0.36%) |
Dec 07, 2010 | 17.10 | 17.14 | 16.81 | 16.91 | 1,182,778 | +0.02(+0.13%) |
Dec 06, 2010 | 16.84 | 16.98 | 16.81 | 16.88 | 1,097,661 | -0.02(-0.13%) |
Dec 03, 2010 | 16.75 | 16.93 | 16.46 | 16.91 | 1,261,132 | +0.02(+0.13%) |
Dec 02, 2010 | 16.17 | 16.89 | 16.17 | 16.88 | 1,492,621 | +0.75(+4.65%) |
Dec 01, 2010 | 15.94 | 16.19 | 15.94 | 16.13 | 995,545 | +0.44(+2.82%) |
Nov 30, 2010 | 15.69 | 15.79 | 15.65 | 15.69 | 793,379 | -0.18(-1.10%) |
Nov 29, 2010 | 15.83 | 15.94 | 15.61 | 15.87 | 1,021,447 | -0.03(-0.21%) |
Nov 26, 2010 | 15.87 | 16.01 | 15.83 | 15.90 | 212,083 | -0.11(-0.72%) |
Nov 24, 2010 | 15.83 | 16.01 | 16.01 | 16.01 | 1,069,902 | +0.29(+1.84%) |
Nov 23, 2010 | 15.81 | 15.87 | 15.70 | 15.72 | 716,085 | -0.28(-1.78%) |
Nov 22, 2010 | 16.13 | 16.16 | 15.97 | 16.01 | 665,257 | -0.22(-1.35%) |
Nov 19, 2010 | 16.15 | 16.25 | 16.05 | 16.23 | 904,922 | +0.01(+0.07%) |
Nov 18, 2010 | 16.16 | 16.26 | 16.05 | 16.22 | 1,135,874 | +0.24(+1.51%) |
Nov 17, 2010 | 16.01 | 16.06 | 15.92 | 15.98 | 1,146,443 | +0.01(+0.03%) |
Nov 16, 2010 | 16.27 | 16.32 | 15.92 | 15.97 | 961,933 | -0.42(-2.54%) |
Nov 15, 2010 | 16.33 | 16.48 | 16.22 | 16.39 | 820,781 | +0.10(+0.64%) |
Nov 12, 2010 | 16.65 | 16.75 | 16.25 | 16.28 | 844,175 | -0.49(-2.93%) |
Nov 11, 2010 | 16.57 | 16.81 | 16.51 | 16.77 | 1,442,426 | -0.02(-0.10%) |
Nov 10, 2010 | 16.52 | 16.86 | 16.47 | 16.79 | 1,523,317 | +0.25(+1.49%) |
Nov 09, 2010 | 16.71 | 16.76 | 16.49 | 16.54 | 1,153,825 | -0.14(-0.82%) |
Nov 08, 2010 | 16.75 | 16.76 | 16.60 | 16.68 | 1,182,973 | -0.12(-0.72%) |
Nov 05, 2010 | 16.45 | 16.82 | 16.39 | 16.80 | 1,459,838 | +0.30(+1.79%) |
Nov 04, 2010 | 16.25 | 16.51 | 16.18 | 16.51 | 2,057,681 | +0.41(+2.55%) |
Nov 03, 2010 | 15.91 | 16.10 | 15.70 | 16.10 | 1,679,280 | +0.24(+1.52%) |
Nov 02, 2010 | 15.76 | 15.95 | 15.66 | 15.86 | 1,091,179 | +0.24(+1.54%) |