Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jan 31, 2011 | 21.15 | 21.52 | 20.92 | 21.50 | 17,817,830 | +0.44(+2.10%) |
Jan 28, 2011 | 20.74 | 21.25 | 20.74 | 21.05 | 19,990,586 | +0.05(+0.22%) |
Jan 27, 2011 | 21.27 | 21.35 | 20.92 | 21.01 | 24,887,960 | -0.34(-1.59%) |
Jan 26, 2011 | 20.85 | 21.47 | 20.82 | 21.35 | 34,024,336 | +0.86(+4.20%) |
Jan 25, 2011 | 19.84 | 20.50 | 19.78 | 20.49 | 26,639,644 | +0.67(+3.37%) |
Jan 24, 2011 | 19.76 | 19.86 | 19.70 | 19.82 | 20,164,204 | +0.04(+0.21%) |
Jan 21, 2011 | 19.80 | 19.90 | 19.71 | 19.78 | 21,356,846 | +0.09(+0.45%) |
Jan 20, 2011 | 19.76 | 19.87 | 19.45 | 19.69 | 20,268,578 | -0.09(-0.48%) |
Jan 19, 2011 | 20.01 | 20.16 | 19.74 | 19.78 | 23,240,462 | -0.20(-0.99%) |
Jan 18, 2011 | 19.94 | 20.28 | 19.93 | 19.98 | 20,598,388 | -0.06(-0.28%) |
Jan 14, 2011 | 20.01 | 20.23 | 19.79 | 20.03 | 26,255,834 | -0.18(-0.91%) |
Jan 13, 2011 | 20.83 | 21.12 | 20.13 | 20.22 | 94,268,880 | +1.15(+6.05%) |
Jan 12, 2011 | 18.82 | 19.18 | 18.75 | 19.07 | 17,728,346 | +0.38(+2.04%) |
Jan 11, 2011 | 18.53 | 18.82 | 18.43 | 18.68 | 15,931,100 | +0.27(+1.46%) |
Jan 10, 2011 | 18.26 | 18.47 | 18.16 | 18.42 | 15,289,816 | +0.24(+1.35%) |
Jan 07, 2011 | 17.99 | 18.22 | 17.88 | 18.17 | 16,506,761 | +0.56(+3.20%) |
Jan 06, 2011 | 17.60 | 17.74 | 17.56 | 17.61 | 11,819,809 | +0.04(+0.25%) |
Jan 05, 2011 | 17.56 | 17.63 | 17.39 | 17.56 | 9,121,549 | -0.02(-0.11%) |
Jan 04, 2011 | 17.78 | 17.81 | 17.40 | 17.58 | 10,425,085 | -0.10(-0.56%) |
Jan 03, 2011 | 17.59 | 17.79 | 17.45 | 17.68 | 9,302,430 | +0.26(+1.51%) |
Dec 31, 2010 | 17.33 | 17.50 | 17.25 | 17.42 | 5,360,224 | +0.09(+0.52%) |
Dec 30, 2010 | 17.36 | 17.43 | 17.29 | 17.33 | 6,300,891 | -0.04(-0.22%) |
Dec 29, 2010 | 17.17 | 17.47 | 17.14 | 17.37 | 6,236,357 | +0.20(+1.18%) |
Dec 28, 2010 | 17.24 | 17.26 | 17.10 | 17.16 | 6,095,903 | -0.01(-0.05%) |
Dec 27, 2010 | 17.10 | 17.21 | 17.05 | 17.17 | 4,981,212 | +0.05(+0.28%) |
Dec 23, 2010 | 17.20 | 17.28 | 17.05 | 17.13 | 5,932,590 | -0.06(-0.33%) |
Dec 22, 2010 | 17.08 | 17.25 | 16.98 | 17.18 | 6,639,446 | +0.16(+0.94%) |
Dec 21, 2010 | 16.96 | 17.12 | 16.89 | 17.02 | 8,914,105 | +0.13(+0.78%) |
Dec 20, 2010 | 16.65 | 16.98 | 16.62 | 16.89 | 11,761,167 | +0.33(+1.99%) |
Dec 17, 2010 | 16.53 | 16.60 | 16.45 | 16.56 | 9,293,957 | +0.02(+0.11%) |
Dec 16, 2010 | 16.42 | 16.56 | 16.28 | 16.54 | 8,270,618 | +0.15(+0.89%) |
Dec 15, 2010 | 16.41 | 16.56 | 16.37 | 16.40 | 8,317,963 | -0.05(-0.31%) |
Dec 14, 2010 | 16.42 | 16.58 | 16.35 | 16.45 | 9,616,148 | +0.00(+0.00%) |
Dec 13, 2010 | 16.59 | 16.61 | 16.26 | 16.45 | 14,122,470 | -0.08(-0.51%) |
Dec 10, 2010 | 16.50 | 16.60 | 16.42 | 16.53 | 9,903,427 | +0.15(+0.92%) |
Dec 09, 2010 | 16.64 | 16.67 | 16.32 | 16.38 | 10,633,609 | -0.16(-0.97%) |
Dec 08, 2010 | 16.51 | 16.58 | 16.36 | 16.54 | 10,070,210 | +0.08(+0.49%) |
Dec 07, 2010 | 16.60 | 16.65 | 16.40 | 16.46 | 16,332,330 | +0.10(+0.63%) |
Dec 06, 2010 | 16.52 | 16.58 | 16.36 | 16.36 | 9,376,125 | -0.16(-0.94%) |
Dec 03, 2010 | 16.49 | 16.62 | 16.39 | 16.52 | 11,964,470 | +0.03(+0.20%) |
Dec 02, 2010 | 16.07 | 16.49 | 16.06 | 16.48 | 11,379,704 | +0.42(+2.61%) |
Dec 01, 2010 | 15.98 | 16.12 | 15.91 | 16.06 | 11,081,988 | +0.32(+2.03%) |
Nov 30, 2010 | 15.62 | 15.91 | 15.57 | 15.74 | 11,240,003 | -0.10(-0.65%) |
Nov 29, 2010 | 15.72 | 15.90 | 15.53 | 15.85 | 9,235,253 | +0.10(+0.63%) |
Nov 26, 2010 | 15.78 | 15.86 | 15.73 | 15.75 | 3,043,892 | -0.15(-0.92%) |
Nov 24, 2010 | 15.81 | 15.89 | 15.89 | 15.89 | 7,458,678 | +0.22(+1.41%) |
Nov 23, 2010 | 15.96 | 15.96 | 15.62 | 15.67 | 13,466,689 | -0.46(-2.86%) |
Nov 22, 2010 | 16.05 | 16.21 | 15.88 | 16.13 | 12,549,891 | +0.01(+0.09%) |
Nov 19, 2010 | 16.04 | 16.13 | 15.88 | 16.12 | 8,846,910 | +0.05(+0.32%) |
Nov 18, 2010 | 15.92 | 16.09 | 15.81 | 16.07 | 10,126,800 | +0.44(+2.80%) |
Nov 17, 2010 | 15.68 | 15.77 | 15.56 | 15.63 | 10,938,047 | -0.04(-0.24%) |
Nov 16, 2010 | 15.71 | 15.78 | 15.49 | 15.67 | 14,303,468 | -0.17(-1.07%) |
Nov 15, 2010 | 15.89 | 16.07 | 15.81 | 15.84 | 9,703,749 | +0.08(+0.54%) |
Nov 12, 2010 | 15.85 | 15.90 | 15.64 | 15.75 | 12,224,076 | -0.19(-1.17%) |
Nov 11, 2010 | 15.83 | 16.00 | 15.78 | 15.94 | 10,906,644 | +0.05(+0.32%) |
Nov 10, 2010 | 15.69 | 15.89 | 15.54 | 15.89 | 10,655,481 | +0.20(+1.25%) |
Nov 09, 2010 | 15.97 | 16.03 | 15.62 | 15.69 | 13,435,105 | -0.06(-0.39%) |
Nov 08, 2010 | 15.81 | 15.98 | 15.74 | 15.75 | 18,976,602 | -0.08(-0.53%) |
Nov 05, 2010 | 15.77 | 15.87 | 15.60 | 15.84 | 18,964,456 | +0.04(+0.27%) |
Nov 04, 2010 | 15.57 | 15.88 | 15.48 | 15.80 | 22,192,888 | +0.35(+2.30%) |
Nov 03, 2010 | 15.74 | 15.75 | 15.15 | 15.44 | 31,113,770 | -0.25(-1.61%) |
Nov 02, 2010 | 15.96 | 16.21 | 15.65 | 15.69 | 38,436,880 | -0.88(-5.30%) |