Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jan 31, 2011 | 15.31 | 15.43 | 15.16 | 15.30 | 1,456,925 | +0.00(+0.03%) |
Jan 28, 2011 | 15.71 | 15.75 | 15.27 | 15.29 | 1,227,490 | -0.40(-2.54%) |
Jan 27, 2011 | 15.49 | 15.70 | 15.41 | 15.69 | 1,940,482 | +0.20(+1.28%) |
Jan 26, 2011 | 15.44 | 15.62 | 15.43 | 15.49 | 2,076,583 | +0.11(+0.73%) |
Jan 25, 2011 | 15.04 | 15.41 | 15.00 | 15.38 | 2,541,326 | +0.31(+2.07%) |
Jan 24, 2011 | 14.91 | 15.20 | 14.64 | 15.07 | 2,820,811 | -0.16(-1.08%) |
Jan 21, 2011 | 15.08 | 15.38 | 15.08 | 15.23 | 2,120,115 | +0.22(+1.45%) |
Jan 20, 2011 | 14.88 | 15.08 | 14.79 | 15.01 | 2,149,522 | +0.08(+0.56%) |
Jan 19, 2011 | 15.38 | 15.42 | 14.77 | 14.93 | 5,282,814 | -0.50(-3.23%) |
Jan 18, 2011 | 15.99 | 16.00 | 15.17 | 15.43 | 5,370,817 | -0.64(-3.98%) |
Jan 14, 2011 | 16.20 | 16.27 | 15.89 | 16.07 | 2,022,587 | -0.18(-1.08%) |
Jan 13, 2011 | 16.22 | 16.27 | 16.05 | 16.24 | 1,159,369 | +0.00(+0.01%) |
Jan 12, 2011 | 16.30 | 16.43 | 16.23 | 16.24 | 1,224,534 | +0.01(+0.04%) |
Jan 11, 2011 | 16.39 | 16.39 | 16.01 | 16.23 | 1,451,962 | -0.08(-0.47%) |
Jan 10, 2011 | 16.11 | 16.45 | 16.08 | 16.31 | 1,468,355 | +0.11(+0.68%) |
Jan 07, 2011 | 16.27 | 16.36 | 16.01 | 16.20 | 765,070 | -0.00(-0.01%) |
Jan 06, 2011 | 16.07 | 16.30 | 16.00 | 16.20 | 885,411 | +0.11(+0.70%) |
Jan 05, 2011 | 15.92 | 16.15 | 15.86 | 16.09 | 1,708,164 | +0.09(+0.56%) |
Jan 04, 2011 | 16.08 | 16.15 | 15.87 | 16.00 | 1,878,362 | -0.18(-1.10%) |
Jan 03, 2011 | 16.07 | 16.26 | 16.07 | 16.18 | 1,381,573 | +0.17(+1.07%) |
Dec 31, 2010 | 16.09 | 16.11 | 15.93 | 16.01 | 778,196 | -0.09(-0.55%) |
Dec 30, 2010 | 16.11 | 16.21 | 16.05 | 16.10 | 599,349 | -0.01(-0.07%) |
Dec 29, 2010 | 16.07 | 16.23 | 16.07 | 16.11 | 776,047 | +0.05(+0.29%) |
Dec 28, 2010 | 16.17 | 16.17 | 15.98 | 16.06 | 911,162 | -0.06(-0.38%) |
Dec 27, 2010 | 16.06 | 16.15 | 15.95 | 16.12 | 1,141,272 | -0.03(-0.20%) |
Dec 23, 2010 | 16.18 | 16.24 | 16.05 | 16.15 | 942,820 | -0.06(-0.39%) |
Dec 22, 2010 | 16.12 | 16.26 | 15.97 | 16.22 | 1,185,184 | +0.14(+0.84%) |
Dec 21, 2010 | 16.01 | 16.15 | 15.96 | 16.08 | 914,173 | +0.09(+0.57%) |
Dec 20, 2010 | 16.10 | 16.11 | 15.92 | 15.99 | 1,295,312 | -0.03(-0.19%) |
Dec 17, 2010 | 16.01 | 16.16 | 15.98 | 16.02 | 1,649,551 | +0.06(+0.40%) |
Dec 16, 2010 | 16.10 | 16.20 | 15.92 | 15.96 | 1,733,377 | -0.14(-0.84%) |
Dec 15, 2010 | 16.11 | 16.16 | 15.95 | 16.09 | 2,401,407 | -0.01(-0.06%) |
Dec 14, 2010 | 15.97 | 16.23 | 15.95 | 16.10 | 1,597,669 | +0.11(+0.69%) |
Dec 13, 2010 | 16.24 | 16.24 | 15.98 | 15.99 | 1,690,687 | -0.17(-1.03%) |
Dec 10, 2010 | 16.19 | 16.28 | 16.13 | 16.16 | 1,780,561 | -0.01(-0.04%) |
Dec 09, 2010 | 16.26 | 16.34 | 16.14 | 16.17 | 1,959,438 | +0.00(+0.00%) |
Dec 08, 2010 | 16.30 | 16.32 | 16.13 | 16.17 | 2,359,840 | -0.09(-0.56%) |
Dec 07, 2010 | 16.50 | 16.61 | 16.24 | 16.26 | 2,039,633 | -0.10(-0.60%) |
Dec 06, 2010 | 16.44 | 16.48 | 15.81 | 16.36 | 3,646,904 | -0.22(-1.31%) |
Dec 03, 2010 | 16.56 | 16.66 | 16.49 | 16.57 | 912,076 | -0.03(-0.17%) |
Dec 02, 2010 | 16.15 | 16.69 | 16.15 | 16.60 | 2,526,702 | +0.39(+2.43%) |
Dec 01, 2010 | 16.24 | 16.47 | 16.10 | 16.21 | 3,750,801 | +0.14(+0.87%) |
Nov 30, 2010 | 16.12 | 16.32 | 16.04 | 16.07 | 8,046,024 | -0.27(-1.63%) |
Nov 29, 2010 | 16.02 | 16.40 | 15.97 | 16.34 | 1,982,383 | +0.21(+1.31%) |
Nov 26, 2010 | 16.06 | 16.27 | 16.04 | 16.12 | 385,999 | +0.01(+0.06%) |
Nov 24, 2010 | 16.06 | 16.11 | 16.11 | 16.11 | 1,175,339 | +0.13(+0.84%) |
Nov 23, 2010 | 16.10 | 16.10 | 15.87 | 15.98 | 1,801,788 | -0.24(-1.46%) |
Nov 22, 2010 | 16.08 | 16.27 | 16.06 | 16.22 | 1,943,109 | +0.11(+0.71%) |
Nov 19, 2010 | 15.90 | 16.11 | 15.80 | 16.10 | 1,608,697 | +0.20(+1.27%) |
Nov 18, 2010 | 15.85 | 15.98 | 15.85 | 15.90 | 1,742,586 | +0.20(+1.25%) |
Nov 17, 2010 | 15.49 | 15.77 | 15.43 | 15.71 | 1,189,903 | +0.21(+1.38%) |
Nov 16, 2010 | 15.65 | 15.65 | 15.38 | 15.49 | 2,254,047 | -0.29(-1.87%) |
Nov 15, 2010 | 15.79 | 15.92 | 15.74 | 15.79 | 1,637,421 | +0.02(+0.15%) |
Nov 12, 2010 | 15.79 | 15.86 | 15.58 | 15.76 | 2,211,489 | -0.07(-0.47%) |
Nov 11, 2010 | 15.30 | 15.90 | 15.30 | 15.84 | 2,530,529 | +0.40(+2.62%) |
Nov 10, 2010 | 15.31 | 15.43 | 15.21 | 15.43 | 1,549,315 | +0.08(+0.55%) |
Nov 09, 2010 | 15.55 | 15.65 | 15.31 | 15.35 | 2,529,751 | -0.20(-1.26%) |
Nov 08, 2010 | 15.23 | 15.62 | 15.16 | 15.55 | 2,630,507 | +0.23(+1.48%) |
Nov 05, 2010 | 15.27 | 15.45 | 15.23 | 15.32 | 2,169,488 | +0.04(+0.24%) |
Nov 04, 2010 | 15.06 | 15.31 | 14.94 | 15.28 | 3,228,806 | +0.45(+3.05%) |
Nov 03, 2010 | 14.64 | 14.84 | 14.57 | 14.83 | 4,861,503 | +0.19(+1.32%) |
Nov 02, 2010 | 14.73 | 14.77 | 14.05 | 14.64 | 9,698,843 | -0.51(-3.39%) |