Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jan 31, 2011 | 15.81 | 15.92 | 15.71 | 15.89 | 9,600,072 | +0.23(+1.46%) |
Jan 28, 2011 | 15.99 | 16.24 | 15.64 | 15.66 | 11,650,137 | -0.31(-1.93%) |
Jan 27, 2011 | 15.91 | 15.98 | 15.69 | 15.97 | 13,587,279 | +0.09(+0.55%) |
Jan 26, 2011 | 15.98 | 16.04 | 15.72 | 15.88 | 10,284,717 | -0.03(-0.19%) |
Jan 25, 2011 | 16.09 | 16.19 | 15.69 | 15.91 | 11,114,364 | -0.19(-1.18%) |
Jan 24, 2011 | 16.04 | 16.11 | 15.85 | 16.10 | 10,625,393 | +0.09(+0.55%) |
Jan 21, 2011 | 16.18 | 16.26 | 15.97 | 16.01 | 8,875,448 | -0.11(-0.66%) |
Jan 20, 2011 | 16.03 | 16.13 | 15.87 | 16.12 | 9,772,582 | +0.00(+0.00%) |
Jan 19, 2011 | 16.61 | 16.66 | 16.08 | 16.12 | 12,627,182 | -0.49(-2.97%) |
Jan 18, 2011 | 16.27 | 16.63 | 16.12 | 16.61 | 15,328,619 | +0.04(+0.21%) |
Jan 14, 2011 | 16.33 | 16.60 | 16.06 | 16.57 | 22,133,502 | +0.25(+1.51%) |
Jan 13, 2011 | 16.01 | 16.37 | 15.96 | 16.33 | 20,228,968 | +0.34(+2.15%) |
Jan 12, 2011 | 15.79 | 15.98 | 15.75 | 15.98 | 11,996,123 | +0.22(+1.40%) |
Jan 11, 2011 | 15.85 | 15.92 | 15.59 | 15.76 | 14,102,657 | -0.04(-0.22%) |
Jan 10, 2011 | 16.02 | 16.06 | 15.61 | 15.80 | 19,540,158 | +0.05(+0.34%) |
Jan 07, 2011 | 15.87 | 15.90 | 15.62 | 15.75 | 12,687,027 | -0.07(-0.45%) |
Jan 06, 2011 | 15.81 | 15.93 | 15.68 | 15.82 | 16,665,606 | -0.10(-0.61%) |
Jan 05, 2011 | 15.09 | 15.98 | 15.07 | 15.91 | 20,318,430 | +0.76(+4.99%) |
Jan 04, 2011 | 15.34 | 15.40 | 15.05 | 15.16 | 8,148,330 | -0.25(-1.60%) |
Jan 03, 2011 | 15.16 | 15.50 | 15.10 | 15.40 | 10,288,686 | +0.34(+2.28%) |
Dec 31, 2010 | 14.98 | 15.15 | 14.94 | 15.06 | 4,357,528 | -0.04(-0.23%) |
Dec 30, 2010 | 15.17 | 15.30 | 15.08 | 15.09 | 3,254,204 | -0.12(-0.81%) |
Dec 29, 2010 | 15.31 | 15.32 | 15.16 | 15.22 | 4,436,065 | -0.10(-0.63%) |
Dec 28, 2010 | 15.35 | 15.38 | 15.25 | 15.31 | 7,136,593 | -0.02(-0.11%) |
Dec 27, 2010 | 14.94 | 15.35 | 14.87 | 15.33 | 8,446,950 | +0.35(+2.35%) |
Dec 23, 2010 | 14.97 | 15.03 | 14.91 | 14.98 | 4,621,120 | -0.05(-0.35%) |
Dec 22, 2010 | 14.93 | 15.03 | 14.91 | 15.03 | 5,210,820 | +0.11(+0.77%) |
Dec 21, 2010 | 14.77 | 14.98 | 14.77 | 14.92 | 8,395,689 | +0.11(+0.71%) |
Dec 20, 2010 | 14.87 | 14.93 | 14.71 | 14.81 | 11,058,190 | +0.02(+0.12%) |
Dec 17, 2010 | 14.99 | 15.10 | 14.78 | 14.80 | 13,796,763 | -0.17(-1.12%) |
Dec 16, 2010 | 14.78 | 14.96 | 14.72 | 14.96 | 8,532,526 | +0.18(+1.25%) |
Dec 15, 2010 | 14.72 | 14.86 | 14.67 | 14.78 | 9,111,333 | +0.04(+0.30%) |
Dec 14, 2010 | 14.74 | 14.87 | 14.65 | 14.73 | 11,136,445 | -0.03(-0.18%) |
Dec 13, 2010 | 14.73 | 14.83 | 14.64 | 14.76 | 9,518,411 | +0.04(+0.30%) |
Dec 10, 2010 | 14.81 | 14.87 | 14.48 | 14.72 | 10,138,086 | -0.08(-0.54%) |
Dec 09, 2010 | 14.92 | 14.92 | 14.63 | 14.80 | 11,747,693 | +0.00(+0.00%) |
Dec 08, 2010 | 14.31 | 14.80 | 14.26 | 14.80 | 14,731,869 | +0.48(+3.32%) |
Dec 07, 2010 | 14.38 | 14.52 | 14.14 | 14.32 | 12,144,935 | +0.05(+0.37%) |
Dec 06, 2010 | 14.14 | 14.33 | 14.06 | 14.27 | 8,051,816 | +0.07(+0.50%) |
Dec 03, 2010 | 14.21 | 14.21 | 13.97 | 14.20 | 9,417,119 | -0.03(-0.19%) |
Dec 02, 2010 | 13.80 | 14.25 | 13.78 | 14.22 | 14,896,812 | +0.41(+3.00%) |
Dec 01, 2010 | 13.48 | 13.82 | 13.40 | 13.81 | 13,273,693 | +0.58(+4.39%) |
Nov 30, 2010 | 13.06 | 13.30 | 13.01 | 13.23 | 13,153,651 | +0.00(+0.00%) |
Nov 29, 2010 | 13.17 | 13.32 | 13.07 | 13.23 | 16,881,418 | -0.02(-0.13%) |
Nov 26, 2010 | 13.22 | 13.35 | 13.15 | 13.25 | 2,782,380 | -0.13(-0.97%) |
Nov 24, 2010 | 13.15 | 13.38 | 13.38 | 13.38 | 8,806,188 | +0.26(+2.00%) |
Nov 23, 2010 | 13.04 | 13.24 | 12.98 | 13.11 | 13,888,844 | -0.06(-0.47%) |
Nov 22, 2010 | 13.19 | 13.22 | 13.10 | 13.18 | 8,879,363 | -0.10(-0.73%) |
Nov 19, 2010 | 13.33 | 13.33 | 13.19 | 13.27 | 6,053,791 | -0.09(-0.66%) |
Nov 18, 2010 | 13.38 | 13.56 | 13.31 | 13.36 | 13,488,758 | +0.12(+0.93%) |
Nov 17, 2010 | 13.28 | 13.35 | 13.18 | 13.24 | 9,765,087 | -0.01(-0.07%) |
Nov 16, 2010 | 13.26 | 13.41 | 13.22 | 13.25 | 11,018,714 | -0.09(-0.66%) |
Nov 15, 2010 | 13.38 | 13.50 | 13.31 | 13.33 | 6,347,033 | -0.01(-0.07%) |
Nov 12, 2010 | 13.23 | 13.43 | 13.18 | 13.34 | 9,406,004 | +0.04(+0.33%) |
Nov 11, 2010 | 13.47 | 13.50 | 13.28 | 13.30 | 11,671,023 | -0.24(-1.76%) |
Nov 10, 2010 | 13.53 | 13.62 | 13.37 | 13.54 | 22,991,346 | -0.13(-0.97%) |
Nov 09, 2010 | 13.75 | 13.77 | 13.49 | 13.67 | 13,852,760 | -0.24(-1.71%) |
Nov 08, 2010 | 14.11 | 14.11 | 13.84 | 13.91 | 6,581,947 | -0.26(-1.86%) |
Nov 05, 2010 | 13.93 | 14.39 | 13.93 | 14.17 | 13,517,958 | +0.23(+1.64%) |
Nov 04, 2010 | 13.72 | 13.94 | 13.62 | 13.94 | 13,650,143 | +0.31(+2.26%) |
Nov 03, 2010 | 13.43 | 13.63 | 13.36 | 13.63 | 8,359,984 | +0.09(+0.65%) |
Nov 02, 2010 | 13.68 | 13.68 | 13.49 | 13.55 | 8,129,228 | -0.04(-0.26%) |