Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jan 31, 2011 | 17.48 | 17.70 | 17.37 | 17.68 | 8,957,133 | +0.22(+1.25%) |
Jan 28, 2011 | 17.77 | 17.79 | 17.43 | 17.46 | 10,457,873 | -0.28(-1.58%) |
Jan 27, 2011 | 18.02 | 18.08 | 17.73 | 17.74 | 11,393,312 | -0.26(-1.46%) |
Jan 26, 2011 | 17.82 | 18.04 | 17.75 | 18.01 | 12,078,644 | +0.24(+1.35%) |
Jan 25, 2011 | 17.70 | 17.78 | 17.56 | 17.77 | 8,634,999 | +0.05(+0.27%) |
Jan 24, 2011 | 17.58 | 17.77 | 17.47 | 17.72 | 9,464,397 | +0.08(+0.44%) |
Jan 21, 2011 | 17.90 | 17.91 | 17.62 | 17.64 | 8,665,342 | -0.17(-0.93%) |
Jan 20, 2011 | 17.84 | 17.93 | 17.69 | 17.81 | 10,998,279 | -0.13(-0.71%) |
Jan 19, 2011 | 18.03 | 18.04 | 17.76 | 17.93 | 12,640,162 | -0.09(-0.48%) |
Jan 18, 2011 | 18.10 | 18.22 | 17.98 | 18.02 | 10,520,342 | -0.00(-0.01%) |
Jan 14, 2011 | 17.71 | 18.07 | 17.66 | 18.02 | 9,785,141 | +0.32(+1.83%) |
Jan 13, 2011 | 17.97 | 17.97 | 17.68 | 17.70 | 11,260,982 | -0.25(-1.40%) |
Jan 12, 2011 | 18.09 | 18.11 | 17.94 | 17.95 | 11,256,392 | -0.06(-0.35%) |
Jan 11, 2011 | 18.05 | 18.18 | 17.93 | 18.01 | 6,487,779 | -0.03(-0.18%) |
Jan 10, 2011 | 17.85 | 18.11 | 17.81 | 18.04 | 10,395,862 | +0.14(+0.77%) |
Jan 07, 2011 | 17.94 | 18.00 | 17.85 | 17.91 | 9,532,738 | -0.05(-0.27%) |
Jan 06, 2011 | 18.10 | 18.12 | 17.91 | 17.96 | 9,395,547 | -0.16(-0.90%) |
Jan 05, 2011 | 17.93 | 18.19 | 17.90 | 18.12 | 13,526,454 | +0.12(+0.66%) |
Jan 04, 2011 | 18.35 | 18.38 | 17.95 | 18.00 | 16,088,289 | -0.45(-2.46%) |
Jan 03, 2011 | 18.40 | 18.56 | 18.28 | 18.46 | 9,979,600 | +0.14(+0.78%) |
Dec 31, 2010 | 18.31 | 18.40 | 18.25 | 18.31 | 6,759,404 | -0.07(-0.40%) |
Dec 30, 2010 | 18.29 | 18.46 | 18.25 | 18.39 | 6,892,262 | +0.11(+0.57%) |
Dec 29, 2010 | 18.55 | 18.55 | 18.28 | 18.28 | 8,107,471 | -0.23(-1.23%) |
Dec 28, 2010 | 18.49 | 18.60 | 18.46 | 18.51 | 9,865,233 | +0.11(+0.58%) |
Dec 27, 2010 | 18.43 | 18.45 | 18.33 | 18.40 | 7,425,340 | -0.05(-0.26%) |
Dec 23, 2010 | 18.64 | 18.65 | 18.31 | 18.45 | 16,061,510 | -0.19(-1.03%) |
Dec 22, 2010 | 18.65 | 18.92 | 18.57 | 18.64 | 38,714,072 | -1.15(-5.80%) |
Dec 21, 2010 | 19.51 | 19.83 | 19.40 | 19.79 | 28,677,584 | +0.44(+2.25%) |
Dec 20, 2010 | 19.41 | 19.48 | 19.21 | 19.35 | 10,121,955 | +0.05(+0.24%) |
Dec 17, 2010 | 19.16 | 19.37 | 19.14 | 19.30 | 13,472,335 | +0.18(+0.92%) |
Dec 16, 2010 | 18.98 | 19.13 | 18.82 | 19.13 | 8,424,871 | +0.14(+0.73%) |
Dec 15, 2010 | 19.14 | 19.21 | 18.96 | 18.99 | 8,161,660 | -0.15(-0.78%) |
Dec 14, 2010 | 19.08 | 19.24 | 18.97 | 19.14 | 8,805,108 | +0.01(+0.06%) |
Dec 13, 2010 | 19.22 | 19.41 | 19.08 | 19.13 | 15,109,558 | +0.31(+1.63%) |
Dec 10, 2010 | 18.81 | 18.95 | 18.76 | 18.82 | 5,941,906 | +0.07(+0.38%) |
Dec 09, 2010 | 18.90 | 18.97 | 18.70 | 18.75 | 7,487,310 | +0.03(+0.17%) |
Dec 08, 2010 | 18.75 | 18.79 | 18.52 | 18.72 | 6,370,860 | +0.03(+0.15%) |
Dec 07, 2010 | 18.95 | 18.96 | 18.68 | 18.69 | 8,964,428 | -0.12(-0.62%) |
Dec 06, 2010 | 18.76 | 18.86 | 18.66 | 18.81 | 5,605,222 | +0.04(+0.23%) |
Dec 03, 2010 | 18.76 | 18.86 | 18.61 | 18.76 | 9,465,260 | -0.06(-0.34%) |
Dec 02, 2010 | 18.83 | 18.87 | 18.64 | 18.83 | 7,521,035 | +0.11(+0.57%) |
Dec 01, 2010 | 18.69 | 18.86 | 18.67 | 18.72 | 9,319,803 | +0.32(+1.75%) |
Nov 30, 2010 | 18.05 | 18.50 | 18.02 | 18.40 | 15,403,112 | +0.21(+1.14%) |
Nov 29, 2010 | 18.24 | 18.24 | 17.93 | 18.19 | 11,352,527 | -0.17(-0.93%) |
Nov 26, 2010 | 18.44 | 18.50 | 18.35 | 18.36 | 4,740,305 | -0.12(-0.66%) |
Nov 24, 2010 | 18.25 | 18.48 | 18.48 | 18.48 | 10,422,236 | +0.27(+1.49%) |
Nov 23, 2010 | 18.17 | 18.35 | 18.13 | 18.21 | 7,761,770 | -0.14(-0.77%) |
Nov 22, 2010 | 18.17 | 18.37 | 18.17 | 18.35 | 8,452,544 | +0.02(+0.13%) |
Nov 19, 2010 | 17.70 | 18.44 | 17.70 | 18.33 | 22,559,774 | +0.71(+4.05%) |
Nov 18, 2010 | 17.55 | 17.72 | 17.55 | 17.62 | 9,839,724 | +0.23(+1.33%) |
Nov 17, 2010 | 17.26 | 17.50 | 17.21 | 17.39 | 12,595,110 | +0.19(+1.09%) |
Nov 16, 2010 | 17.43 | 17.57 | 17.15 | 17.20 | 15,132,914 | -0.50(-2.82%) |
Nov 15, 2010 | 17.71 | 17.72 | 17.45 | 17.70 | 9,295,143 | +0.05(+0.28%) |
Nov 12, 2010 | 17.77 | 17.87 | 17.53 | 17.65 | 8,929,992 | -0.22(-1.25%) |
Nov 11, 2010 | 17.81 | 17.90 | 17.73 | 17.87 | 7,814,101 | -0.04(-0.25%) |
Nov 10, 2010 | 17.76 | 17.94 | 17.69 | 17.92 | 10,300,216 | +0.15(+0.82%) |
Nov 09, 2010 | 17.87 | 17.88 | 17.70 | 17.77 | 11,358,309 | -0.09(-0.49%) |
Nov 08, 2010 | 17.87 | 17.91 | 17.72 | 17.86 | 8,543,626 | -0.11(-0.59%) |
Nov 05, 2010 | 17.78 | 17.97 | 17.78 | 17.97 | 10,578,405 | +0.15(+0.84%) |
Nov 04, 2010 | 17.67 | 17.84 | 17.60 | 17.82 | 11,557,540 | +0.34(+1.93%) |
Nov 03, 2010 | 17.46 | 17.55 | 17.29 | 17.48 | 8,225,343 | +0.02(+0.10%) |
Nov 02, 2010 | 17.47 | 17.57 | 17.41 | 17.46 | 8,330,159 | +0.14(+0.80%) |