Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jan 31, 2011 | 16.65 | 16.67 | 16.36 | 16.40 | 45,815,824 | -0.12(-0.73%) |
Jan 28, 2011 | 16.83 | 16.88 | 16.46 | 16.52 | 48,125,284 | -0.32(-1.92%) |
Jan 27, 2011 | 16.94 | 16.99 | 16.74 | 16.84 | 48,924,576 | -0.13(-0.79%) |
Jan 26, 2011 | 17.48 | 17.50 | 16.97 | 16.97 | 57,010,160 | -0.44(-2.52%) |
Jan 25, 2011 | 17.49 | 17.50 | 17.35 | 17.41 | 26,450,740 | -0.08(-0.44%) |
Jan 24, 2011 | 17.39 | 17.50 | 17.38 | 17.49 | 20,521,400 | +0.09(+0.52%) |
Jan 21, 2011 | 17.47 | 17.49 | 17.36 | 17.40 | 22,888,138 | -0.01(-0.08%) |
Jan 20, 2011 | 17.20 | 17.41 | 17.18 | 17.41 | 30,973,820 | +0.23(+1.33%) |
Jan 19, 2011 | 17.16 | 17.32 | 17.14 | 17.18 | 25,681,240 | +0.05(+0.28%) |
Jan 18, 2011 | 17.01 | 17.16 | 16.93 | 17.14 | 30,827,204 | +0.11(+0.66%) |
Jan 14, 2011 | 17.19 | 17.23 | 16.98 | 17.02 | 30,467,830 | -0.17(-1.01%) |
Jan 13, 2011 | 17.36 | 17.36 | 17.16 | 17.20 | 19,344,658 | -0.08(-0.44%) |
Jan 12, 2011 | 17.36 | 17.37 | 17.26 | 17.28 | 26,169,564 | +0.07(+0.38%) |
Jan 11, 2011 | 17.33 | 17.33 | 17.15 | 17.21 | 20,861,060 | -0.04(-0.21%) |
Jan 10, 2011 | 17.38 | 17.43 | 17.20 | 17.25 | 39,249,348 | -0.15(-0.89%) |
Jan 07, 2011 | 17.32 | 17.43 | 17.28 | 17.40 | 28,816,862 | +0.07(+0.42%) |
Jan 06, 2011 | 17.45 | 17.49 | 17.19 | 17.33 | 43,308,564 | -0.04(-0.21%) |
Jan 05, 2011 | 17.35 | 17.56 | 17.29 | 17.36 | 37,801,984 | +0.00(+0.00%) |
Jan 04, 2011 | 17.28 | 17.38 | 17.20 | 17.36 | 25,109,694 | +0.11(+0.65%) |
Jan 03, 2011 | 17.37 | 17.37 | 17.18 | 17.25 | 25,408,286 | +0.02(+0.10%) |
Dec 31, 2010 | 17.07 | 17.33 | 17.07 | 17.23 | 15,424,334 | +0.12(+0.71%) |
Dec 30, 2010 | 17.08 | 17.16 | 17.04 | 17.11 | 12,542,173 | +0.05(+0.32%) |
Dec 29, 2010 | 17.03 | 17.11 | 17.00 | 17.06 | 12,882,485 | +0.01(+0.06%) |
Dec 28, 2010 | 17.10 | 17.11 | 16.99 | 17.05 | 21,007,698 | +0.00(+0.02%) |
Dec 27, 2010 | 17.19 | 17.20 | 17.02 | 17.04 | 18,398,614 | -0.15(-0.90%) |
Dec 23, 2010 | 17.17 | 17.28 | 17.16 | 17.20 | 14,458,404 | -0.01(-0.06%) |
Dec 22, 2010 | 17.31 | 17.34 | 17.20 | 17.21 | 19,579,946 | -0.06(-0.33%) |
Dec 21, 2010 | 17.33 | 17.42 | 17.22 | 17.27 | 21,598,804 | -0.10(-0.56%) |
Dec 20, 2010 | 17.47 | 17.54 | 17.31 | 17.36 | 17,127,468 | -0.05(-0.27%) |
Dec 17, 2010 | 17.49 | 17.49 | 17.25 | 17.41 | 28,809,738 | -0.06(-0.33%) |
Dec 16, 2010 | 17.33 | 17.49 | 17.20 | 17.47 | 20,250,930 | +0.16(+0.91%) |
Dec 15, 2010 | 17.30 | 17.40 | 17.18 | 17.31 | 21,963,698 | +0.03(+0.15%) |
Dec 14, 2010 | 17.08 | 17.29 | 17.03 | 17.29 | 24,553,188 | +0.21(+1.20%) |
Dec 13, 2010 | 17.15 | 17.18 | 16.95 | 17.08 | 27,578,882 | -0.05(-0.29%) |
Dec 10, 2010 | 16.99 | 17.15 | 16.95 | 17.13 | 24,477,664 | +0.18(+1.04%) |
Dec 09, 2010 | 16.86 | 16.98 | 16.82 | 16.95 | 21,713,902 | +0.14(+0.86%) |
Dec 08, 2010 | 16.88 | 16.92 | 16.69 | 16.81 | 29,527,496 | -0.06(-0.34%) |
Dec 07, 2010 | 16.96 | 16.99 | 16.84 | 16.87 | 26,657,978 | -0.01(-0.06%) |
Dec 06, 2010 | 17.09 | 17.09 | 16.84 | 16.88 | 30,625,940 | -0.16(-0.95%) |
Dec 03, 2010 | 17.11 | 17.14 | 16.95 | 17.04 | 21,190,812 | -0.09(-0.50%) |
Dec 02, 2010 | 16.96 | 17.14 | 16.93 | 17.13 | 24,811,878 | +0.22(+1.28%) |
Dec 01, 2010 | 16.87 | 16.97 | 16.80 | 16.91 | 26,997,424 | +0.18(+1.07%) |
Nov 30, 2010 | 16.58 | 16.75 | 16.56 | 16.73 | 25,112,096 | +0.01(+0.04%) |
Nov 29, 2010 | 16.82 | 16.87 | 16.62 | 16.72 | 27,594,592 | -0.11(-0.66%) |
Nov 26, 2010 | 16.91 | 16.91 | 16.82 | 16.84 | 8,448,223 | -0.06(-0.34%) |
Nov 24, 2010 | 16.98 | 16.89 | 16.89 | 16.89 | 20,614,788 | -0.02(-0.11%) |
Nov 23, 2010 | 16.97 | 16.98 | 16.85 | 16.91 | 24,909,060 | -0.09(-0.51%) |
Nov 22, 2010 | 17.11 | 17.11 | 16.81 | 17.00 | 25,678,060 | -0.05(-0.32%) |
Nov 19, 2010 | 17.14 | 17.17 | 16.98 | 17.05 | 31,755,142 | -0.08(-0.46%) |
Nov 18, 2010 | 17.20 | 17.25 | 16.98 | 17.13 | 33,987,516 | -0.06(-0.38%) |
Nov 17, 2010 | 17.21 | 17.31 | 17.16 | 17.20 | 20,423,182 | +0.05(+0.29%) |
Nov 16, 2010 | 17.28 | 17.35 | 17.11 | 17.15 | 29,001,306 | -0.41(-2.34%) |
Nov 15, 2010 | 17.59 | 17.72 | 17.30 | 17.56 | 38,307,876 | +0.08(+0.45%) |
Nov 12, 2010 | 17.83 | 17.84 | 17.44 | 17.48 | 36,360,380 | -0.43(-2.41%) |
Nov 11, 2010 | 17.91 | 18.04 | 17.88 | 17.91 | 24,204,622 | -0.14(-0.78%) |
Nov 10, 2010 | 17.94 | 18.05 | 17.79 | 18.05 | 20,756,678 | +0.04(+0.24%) |
Nov 09, 2010 | 18.16 | 18.19 | 17.95 | 18.00 | 23,911,714 | -0.23(-1.24%) |
Nov 08, 2010 | 18.32 | 18.32 | 18.07 | 18.23 | 18,395,394 | -0.09(-0.47%) |
Nov 05, 2010 | 18.30 | 18.37 | 18.21 | 18.32 | 18,336,150 | +0.01(+0.08%) |
Nov 04, 2010 | 18.48 | 18.56 | 18.25 | 18.30 | 25,758,660 | -0.06(-0.31%) |
Nov 03, 2010 | 18.30 | 18.41 | 18.20 | 18.36 | 16,060,218 | +0.06(+0.31%) |
Nov 02, 2010 | 18.27 | 18.37 | 18.24 | 18.30 | 20,971,510 | +0.10(+0.55%) |