Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jan 31, 2011 | 17.08 | 17.56 | 16.95 | 17.34 | 3,756,255 | +0.34(+2.02%) |
Jan 28, 2011 | 17.75 | 17.81 | 16.85 | 17.00 | 3,365,676 | -0.69(-3.88%) |
Jan 27, 2011 | 17.18 | 17.73 | 17.11 | 17.69 | 3,459,005 | +0.65(+3.83%) |
Jan 26, 2011 | 17.08 | 17.29 | 16.84 | 17.04 | 4,351,864 | +0.08(+0.46%) |
Jan 25, 2011 | 17.21 | 17.25 | 16.79 | 16.96 | 4,640,441 | -0.35(-2.03%) |
Jan 24, 2011 | 17.05 | 17.36 | 16.97 | 17.31 | 3,532,645 | +0.28(+1.66%) |
Jan 21, 2011 | 18.04 | 18.23 | 16.91 | 17.03 | 7,989,999 | -0.70(-3.92%) |
Jan 20, 2011 | 17.82 | 17.82 | 16.75 | 17.72 | 6,810,817 | -0.21(-1.20%) |
Jan 19, 2011 | 18.56 | 18.67 | 17.78 | 17.94 | 3,594,841 | -0.62(-3.33%) |
Jan 18, 2011 | 18.51 | 18.61 | 18.32 | 18.55 | 4,135,528 | +0.24(+1.31%) |
Jan 14, 2011 | 18.04 | 18.49 | 17.83 | 18.31 | 4,984,451 | +0.28(+1.57%) |
Jan 13, 2011 | 18.01 | 18.14 | 17.87 | 18.03 | 2,029,514 | +0.04(+0.24%) |
Jan 12, 2011 | 18.14 | 18.14 | 17.85 | 17.99 | 2,910,887 | +0.09(+0.48%) |
Jan 11, 2011 | 18.07 | 18.19 | 17.76 | 17.90 | 3,527,804 | -0.03(-0.19%) |
Jan 10, 2011 | 18.02 | 18.03 | 17.34 | 17.94 | 5,811,558 | -0.15(-0.81%) |
Jan 07, 2011 | 18.43 | 18.49 | 17.88 | 18.08 | 4,081,391 | -0.33(-1.77%) |
Jan 06, 2011 | 18.30 | 18.69 | 18.26 | 18.41 | 4,652,515 | +0.16(+0.89%) |
Jan 05, 2011 | 17.70 | 18.29 | 17.66 | 18.25 | 5,253,616 | +0.39(+2.21%) |
Jan 04, 2011 | 17.88 | 17.93 | 17.61 | 17.85 | 6,049,690 | -0.08(-0.43%) |
Jan 03, 2011 | 17.40 | 18.02 | 17.33 | 17.93 | 6,689,993 | +0.69(+3.98%) |
Dec 31, 2010 | 17.05 | 17.29 | 16.95 | 17.24 | 2,329,651 | +0.20(+1.16%) |
Dec 30, 2010 | 17.18 | 17.18 | 16.99 | 17.04 | 1,634,698 | -0.09(-0.55%) |
Dec 29, 2010 | 17.25 | 17.32 | 17.05 | 17.14 | 2,731,296 | -0.04(-0.25%) |
Dec 28, 2010 | 17.43 | 17.49 | 17.08 | 17.18 | 2,573,831 | -0.08(-0.45%) |
Dec 27, 2010 | 17.00 | 17.37 | 16.83 | 17.26 | 2,905,528 | +0.15(+0.90%) |
Dec 23, 2010 | 17.18 | 17.26 | 16.96 | 17.10 | 3,858,772 | -0.16(-0.91%) |
Dec 22, 2010 | 17.16 | 17.37 | 17.00 | 17.26 | 8,671,910 | +0.48(+2.88%) |
Dec 21, 2010 | 16.21 | 16.88 | 15.99 | 16.78 | 18,318,754 | +1.62(+10.70%) |
Dec 20, 2010 | 15.25 | 15.28 | 14.89 | 15.16 | 7,053,514 | +0.16(+1.09%) |
Dec 17, 2010 | 14.60 | 15.01 | 14.57 | 14.99 | 5,215,825 | +0.35(+2.40%) |
Dec 16, 2010 | 14.60 | 14.69 | 14.47 | 14.64 | 2,757,094 | +0.12(+0.83%) |
Dec 15, 2010 | 14.56 | 14.76 | 14.43 | 14.52 | 2,757,960 | -0.19(-1.28%) |
Dec 14, 2010 | 14.43 | 14.79 | 14.37 | 14.71 | 5,404,682 | +0.37(+2.57%) |
Dec 13, 2010 | 14.49 | 14.66 | 14.33 | 14.34 | 3,475,497 | +0.00(+0.00%) |
Dec 10, 2010 | 14.52 | 14.55 | 14.28 | 14.34 | 3,375,926 | -0.14(-0.95%) |
Dec 09, 2010 | 14.66 | 14.66 | 14.31 | 14.48 | 2,686,713 | +0.01(+0.06%) |
Dec 08, 2010 | 14.73 | 14.80 | 14.39 | 14.47 | 4,865,043 | -0.16(-1.11%) |
Dec 07, 2010 | 14.96 | 15.00 | 14.59 | 14.63 | 8,821,213 | +0.87(+6.30%) |
Dec 06, 2010 | 13.84 | 14.11 | 13.75 | 13.77 | 3,071,675 | -0.10(-0.74%) |
Dec 03, 2010 | 13.71 | 13.89 | 13.50 | 13.87 | 3,856,478 | +0.09(+0.69%) |
Dec 02, 2010 | 13.26 | 13.83 | 13.24 | 13.77 | 4,292,830 | +0.50(+3.75%) |
Dec 01, 2010 | 13.25 | 13.38 | 13.13 | 13.28 | 3,921,200 | +0.31(+2.38%) |
Nov 30, 2010 | 12.33 | 12.98 | 12.26 | 12.97 | 5,556,020 | +0.45(+3.56%) |
Nov 29, 2010 | 12.38 | 12.60 | 12.21 | 12.52 | 3,118,535 | +0.00(+0.00%) |
Nov 26, 2010 | 12.44 | 12.60 | 12.39 | 12.52 | 754,060 | -0.02(-0.14%) |
Nov 24, 2010 | 12.35 | 12.54 | 12.54 | 12.54 | 4,820,313 | +0.32(+2.60%) |
Nov 23, 2010 | 12.23 | 12.48 | 12.10 | 12.22 | 3,942,530 | -0.34(-2.73%) |
Nov 22, 2010 | 12.81 | 12.81 | 12.34 | 12.56 | 4,830,356 | -0.33(-2.59%) |
Nov 19, 2010 | 12.76 | 12.94 | 12.51 | 12.90 | 4,390,007 | +0.14(+1.08%) |
Nov 18, 2010 | 12.27 | 12.90 | 12.23 | 12.76 | 5,036,584 | +0.74(+6.14%) |
Nov 17, 2010 | 12.13 | 12.24 | 11.88 | 12.02 | 3,184,785 | -0.07(-0.57%) |
Nov 16, 2010 | 12.34 | 12.39 | 11.97 | 12.09 | 4,170,406 | -0.39(-3.16%) |
Nov 15, 2010 | 12.45 | 12.68 | 12.26 | 12.49 | 3,041,251 | +0.14(+1.11%) |
Nov 12, 2010 | 12.27 | 12.42 | 12.09 | 12.35 | 5,231,138 | -0.01(-0.07%) |
Nov 11, 2010 | 12.32 | 12.38 | 11.73 | 12.36 | 9,513,970 | -0.60(-4.64%) |
Nov 10, 2010 | 13.16 | 13.16 | 12.80 | 12.96 | 3,415,738 | -0.16(-1.24%) |
Nov 09, 2010 | 13.46 | 13.48 | 13.03 | 13.12 | 2,916,960 | -0.26(-1.92%) |
Nov 08, 2010 | 13.25 | 13.48 | 13.22 | 13.38 | 2,485,702 | +0.03(+0.19%) |
Nov 05, 2010 | 13.10 | 13.43 | 13.00 | 13.35 | 2,431,702 | +0.28(+2.16%) |
Nov 04, 2010 | 12.81 | 13.16 | 12.81 | 13.07 | 4,254,243 | +0.46(+3.66%) |
Nov 03, 2010 | 12.82 | 12.87 | 12.41 | 12.61 | 5,097,578 | -0.21(-1.60%) |
Nov 02, 2010 | 12.89 | 13.00 | 12.77 | 12.81 | 2,527,184 | +0.08(+0.60%) |