Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jan 31, 2011 | 17.09 | 17.57 | 16.96 | 17.36 | 3,753,671 | +0.34(+2.02%) |
Jan 28, 2011 | 17.76 | 17.82 | 16.86 | 17.01 | 3,363,361 | -0.69(-3.88%) |
Jan 27, 2011 | 17.19 | 17.74 | 17.12 | 17.70 | 3,456,625 | +0.65(+3.83%) |
Jan 26, 2011 | 17.09 | 17.30 | 16.85 | 17.05 | 4,348,869 | +0.08(+0.46%) |
Jan 25, 2011 | 17.22 | 17.26 | 16.80 | 16.97 | 4,637,248 | -0.35(-2.03%) |
Jan 24, 2011 | 17.06 | 17.37 | 16.98 | 17.32 | 3,530,215 | +0.28(+1.66%) |
Jan 21, 2011 | 18.05 | 18.24 | 16.92 | 17.04 | 7,984,501 | -0.70(-3.92%) |
Jan 20, 2011 | 17.83 | 17.83 | 16.76 | 17.73 | 6,806,131 | -0.21(-1.20%) |
Jan 19, 2011 | 18.58 | 18.68 | 17.79 | 17.95 | 3,592,368 | -0.62(-3.33%) |
Jan 18, 2011 | 18.52 | 18.62 | 18.34 | 18.57 | 4,132,683 | +0.24(+1.31%) |
Jan 14, 2011 | 18.05 | 18.50 | 17.85 | 18.33 | 4,981,021 | +0.28(+1.57%) |
Jan 13, 2011 | 18.03 | 18.15 | 17.88 | 18.04 | 2,028,118 | +0.04(+0.24%) |
Jan 12, 2011 | 18.15 | 18.15 | 17.86 | 18.00 | 2,908,884 | +0.09(+0.48%) |
Jan 11, 2011 | 18.09 | 18.21 | 17.77 | 17.91 | 3,525,376 | -0.03(-0.19%) |
Jan 10, 2011 | 18.03 | 18.04 | 17.36 | 17.95 | 5,807,559 | -0.15(-0.81%) |
Jan 07, 2011 | 18.45 | 18.51 | 17.90 | 18.09 | 4,078,583 | -0.33(-1.77%) |
Jan 06, 2011 | 18.31 | 18.70 | 18.27 | 18.42 | 4,649,314 | +0.16(+0.89%) |
Jan 05, 2011 | 17.71 | 18.30 | 17.67 | 18.26 | 5,250,001 | +0.40(+2.21%) |
Jan 04, 2011 | 17.90 | 17.94 | 17.62 | 17.86 | 6,045,527 | -0.08(-0.43%) |
Jan 03, 2011 | 17.41 | 18.03 | 17.34 | 17.94 | 6,685,390 | +0.69(+3.98%) |
Dec 31, 2010 | 17.06 | 17.30 | 16.96 | 17.25 | 2,328,048 | +0.20(+1.16%) |
Dec 30, 2010 | 17.19 | 17.19 | 17.00 | 17.06 | 1,633,573 | -0.09(-0.55%) |
Dec 29, 2010 | 17.26 | 17.33 | 17.06 | 17.15 | 2,729,417 | -0.04(-0.25%) |
Dec 28, 2010 | 17.44 | 17.50 | 17.09 | 17.19 | 2,572,060 | -0.08(-0.45%) |
Dec 27, 2010 | 17.01 | 17.38 | 16.84 | 17.27 | 2,903,528 | +0.15(+0.90%) |
Dec 23, 2010 | 17.19 | 17.27 | 16.97 | 17.12 | 3,856,117 | -0.16(-0.91%) |
Dec 22, 2010 | 17.18 | 17.38 | 17.01 | 17.27 | 8,665,943 | +0.48(+2.88%) |
Dec 21, 2010 | 16.22 | 16.89 | 16.00 | 16.79 | 18,306,148 | +1.62(+10.70%) |
Dec 20, 2010 | 15.26 | 15.29 | 14.90 | 15.17 | 7,048,661 | +0.16(+1.09%) |
Dec 17, 2010 | 14.61 | 15.02 | 14.58 | 15.00 | 5,212,236 | +0.35(+2.40%) |
Dec 16, 2010 | 14.61 | 14.70 | 14.48 | 14.65 | 2,755,197 | +0.12(+0.83%) |
Dec 15, 2010 | 14.57 | 14.77 | 14.44 | 14.53 | 2,756,062 | -0.19(-1.28%) |
Dec 14, 2010 | 14.44 | 14.80 | 14.38 | 14.72 | 5,400,963 | +0.37(+2.57%) |
Dec 13, 2010 | 14.50 | 14.67 | 14.34 | 14.35 | 3,473,106 | +0.00(+0.00%) |
Dec 10, 2010 | 14.53 | 14.56 | 14.29 | 14.35 | 3,373,603 | -0.14(-0.95%) |
Dec 09, 2010 | 14.67 | 14.67 | 14.32 | 14.49 | 2,684,864 | +0.01(+0.06%) |
Dec 08, 2010 | 14.74 | 14.81 | 14.40 | 14.48 | 4,861,695 | -0.16(-1.11%) |
Dec 07, 2010 | 14.97 | 15.01 | 14.60 | 14.64 | 8,815,143 | +0.87(+6.30%) |
Dec 06, 2010 | 13.85 | 14.12 | 13.76 | 13.77 | 3,069,562 | -0.10(-0.74%) |
Dec 03, 2010 | 13.71 | 13.90 | 13.51 | 13.88 | 3,853,824 | +0.09(+0.69%) |
Dec 02, 2010 | 13.27 | 13.84 | 13.25 | 13.78 | 4,289,876 | +0.50(+3.75%) |
Dec 01, 2010 | 13.26 | 13.39 | 13.14 | 13.29 | 3,918,502 | +0.31(+2.38%) |
Nov 30, 2010 | 12.34 | 12.99 | 12.26 | 12.98 | 5,552,197 | +0.45(+3.56%) |
Nov 29, 2010 | 12.39 | 12.61 | 12.22 | 12.53 | 3,116,390 | +0.00(+0.00%) |
Nov 26, 2010 | 12.45 | 12.61 | 12.40 | 12.53 | 753,541 | -0.02(-0.14%) |
Nov 24, 2010 | 12.36 | 12.55 | 12.55 | 12.55 | 4,816,996 | +0.32(+2.60%) |
Nov 23, 2010 | 12.24 | 12.49 | 12.11 | 12.23 | 3,939,817 | -0.34(-2.73%) |
Nov 22, 2010 | 12.82 | 12.82 | 12.35 | 12.57 | 4,827,032 | -0.33(-2.59%) |
Nov 19, 2010 | 12.77 | 12.95 | 12.52 | 12.91 | 4,386,986 | +0.14(+1.08%) |
Nov 18, 2010 | 12.28 | 12.91 | 12.24 | 12.77 | 5,033,118 | +0.74(+6.14%) |
Nov 17, 2010 | 12.13 | 12.25 | 11.89 | 12.03 | 3,182,594 | -0.07(-0.57%) |
Nov 16, 2010 | 12.35 | 12.40 | 11.98 | 12.10 | 4,167,537 | -0.40(-3.16%) |
Nov 15, 2010 | 12.46 | 12.69 | 12.27 | 12.50 | 3,039,158 | +0.14(+1.11%) |
Nov 12, 2010 | 12.28 | 12.43 | 12.10 | 12.36 | 5,227,538 | -0.01(-0.07%) |
Nov 11, 2010 | 12.33 | 12.39 | 11.74 | 12.37 | 9,507,423 | -0.60(-4.64%) |
Nov 10, 2010 | 13.17 | 13.17 | 12.81 | 12.97 | 3,413,387 | -0.16(-1.24%) |
Nov 09, 2010 | 13.47 | 13.49 | 13.04 | 13.13 | 2,914,953 | -0.26(-1.92%) |
Nov 08, 2010 | 13.26 | 13.49 | 13.22 | 13.39 | 2,483,992 | +0.03(+0.19%) |
Nov 05, 2010 | 13.11 | 13.44 | 13.01 | 13.36 | 2,430,029 | +0.28(+2.16%) |
Nov 04, 2010 | 12.82 | 13.17 | 12.81 | 13.08 | 4,251,316 | +0.46(+3.66%) |
Nov 03, 2010 | 12.83 | 12.88 | 12.42 | 12.62 | 5,094,071 | -0.21(-1.60%) |
Nov 02, 2010 | 12.90 | 13.01 | 12.78 | 12.82 | 2,525,445 | +0.08(+0.60%) |