Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jan 31, 2011 | 15.98 | 16.27 | 15.87 | 16.16 | 2,850,941 | +0.21(+1.28%) |
Jan 28, 2011 | 16.35 | 16.64 | 15.93 | 15.96 | 5,042,633 | -0.38(-2.33%) |
Jan 27, 2011 | 15.62 | 16.45 | 15.48 | 16.34 | 8,775,401 | +0.93(+6.02%) |
Jan 26, 2011 | 15.23 | 15.47 | 15.11 | 15.41 | 4,806,741 | +0.25(+1.67%) |
Jan 25, 2011 | 15.33 | 15.44 | 14.93 | 15.16 | 3,986,402 | -0.21(-1.40%) |
Jan 24, 2011 | 15.53 | 15.58 | 15.22 | 15.37 | 3,831,607 | -0.17(-1.07%) |
Jan 21, 2011 | 15.74 | 15.80 | 15.48 | 15.54 | 2,480,690 | -0.13(-0.81%) |
Jan 20, 2011 | 15.70 | 15.72 | 15.42 | 15.67 | 3,187,011 | -0.03(-0.19%) |
Jan 19, 2011 | 16.02 | 16.09 | 15.58 | 15.70 | 2,560,240 | -0.46(-2.84%) |
Jan 18, 2011 | 16.25 | 16.30 | 16.00 | 16.16 | 2,292,599 | -0.15(-0.90%) |
Jan 14, 2011 | 16.11 | 16.30 | 16.09 | 16.30 | 3,543,490 | +0.06(+0.36%) |
Jan 13, 2011 | 15.84 | 16.30 | 15.52 | 16.24 | 3,589,961 | +0.17(+1.03%) |
Jan 12, 2011 | 16.11 | 16.25 | 16.02 | 16.08 | 3,018,643 | +0.11(+0.67%) |
Jan 11, 2011 | 16.08 | 16.28 | 15.88 | 15.97 | 2,445,406 | -0.09(-0.55%) |
Jan 10, 2011 | 15.86 | 16.09 | 15.71 | 16.06 | 2,087,479 | +0.11(+0.67%) |
Jan 07, 2011 | 15.92 | 16.00 | 15.77 | 15.95 | 2,942,838 | +0.06(+0.35%) |
Jan 06, 2011 | 15.96 | 16.06 | 15.77 | 15.89 | 3,009,383 | -0.08(-0.47%) |
Jan 05, 2011 | 15.97 | 16.09 | 15.86 | 15.97 | 3,718,139 | -0.01(-0.06%) |
Jan 04, 2011 | 16.00 | 16.08 | 15.79 | 15.98 | 3,521,142 | +0.09(+0.55%) |
Jan 03, 2011 | 15.74 | 16.10 | 15.73 | 15.89 | 4,985,193 | +0.27(+1.75%) |
Dec 31, 2010 | 15.49 | 15.72 | 15.37 | 15.62 | 1,781,821 | +0.08(+0.50%) |
Dec 30, 2010 | 15.58 | 15.64 | 15.37 | 15.54 | 1,822,122 | -0.05(-0.31%) |
Dec 29, 2010 | 15.76 | 15.85 | 15.54 | 15.59 | 1,764,169 | -0.20(-1.24%) |
Dec 28, 2010 | 15.70 | 15.83 | 15.66 | 15.78 | 1,555,804 | +0.09(+0.56%) |
Dec 27, 2010 | 15.49 | 15.70 | 15.39 | 15.70 | 1,130,468 | +0.12(+0.75%) |
Dec 23, 2010 | 15.55 | 15.67 | 15.42 | 15.58 | 1,354,969 | -0.07(-0.44%) |
Dec 22, 2010 | 15.63 | 15.69 | 15.51 | 15.65 | 2,082,389 | +0.00(+0.00%) |
Dec 21, 2010 | 15.21 | 15.65 | 15.13 | 15.65 | 2,420,382 | +0.49(+3.22%) |
Dec 20, 2010 | 15.13 | 15.32 | 15.00 | 15.16 | 2,225,920 | +0.11(+0.71%) |
Dec 17, 2010 | 14.75 | 15.13 | 14.66 | 15.05 | 2,693,187 | +0.31(+2.12%) |
Dec 16, 2010 | 14.68 | 14.83 | 14.54 | 14.74 | 1,942,214 | +0.06(+0.40%) |
Dec 15, 2010 | 15.15 | 15.15 | 14.52 | 14.68 | 5,792,674 | -0.56(-3.65%) |
Dec 14, 2010 | 15.54 | 15.55 | 15.17 | 15.24 | 2,454,337 | -0.30(-1.95%) |
Dec 13, 2010 | 15.66 | 15.76 | 15.53 | 15.54 | 1,983,290 | -0.05(-0.33%) |
Dec 10, 2010 | 15.65 | 15.67 | 15.39 | 15.59 | 1,826,243 | -0.02(-0.11%) |
Dec 09, 2010 | 15.51 | 15.70 | 15.49 | 15.61 | 2,658,488 | +0.17(+1.07%) |
Dec 08, 2010 | 15.19 | 15.48 | 15.19 | 15.44 | 2,660,594 | +0.24(+1.61%) |
Dec 07, 2010 | 15.43 | 15.50 | 15.17 | 15.20 | 1,644,475 | -0.07(-0.45%) |
Dec 06, 2010 | 15.17 | 15.31 | 15.03 | 15.27 | 1,508,016 | +0.05(+0.32%) |
Dec 03, 2010 | 15.14 | 15.28 | 14.95 | 15.22 | 2,666,143 | -0.05(-0.32%) |
Dec 02, 2010 | 14.94 | 15.39 | 14.92 | 15.27 | 4,047,890 | +0.35(+2.36%) |
Dec 01, 2010 | 14.60 | 15.00 | 14.55 | 14.92 | 3,324,341 | +0.52(+3.59%) |
Nov 30, 2010 | 14.33 | 14.49 | 14.15 | 14.40 | 2,879,085 | -0.15(-1.01%) |
Nov 29, 2010 | 14.39 | 14.59 | 14.31 | 14.54 | 1,757,830 | +0.06(+0.40%) |
Nov 26, 2010 | 14.49 | 14.59 | 14.40 | 14.49 | 674,046 | -0.16(-1.07%) |
Nov 24, 2010 | 14.48 | 14.64 | 14.64 | 14.64 | 1,979,975 | +0.29(+2.04%) |
Nov 23, 2010 | 14.44 | 14.67 | 14.30 | 14.35 | 3,323,834 | -0.33(-2.26%) |
Nov 22, 2010 | 14.72 | 14.84 | 14.60 | 14.68 | 1,954,335 | -0.10(-0.71%) |
Nov 19, 2010 | 14.53 | 14.87 | 14.36 | 14.79 | 3,859,763 | +0.24(+1.66%) |
Nov 18, 2010 | 14.45 | 14.62 | 14.45 | 14.54 | 2,464,725 | +0.21(+1.50%) |
Nov 17, 2010 | 14.52 | 14.57 | 14.31 | 14.33 | 1,795,500 | -0.08(-0.54%) |
Nov 16, 2010 | 14.64 | 14.69 | 14.33 | 14.41 | 2,822,799 | -0.27(-1.86%) |
Nov 15, 2010 | 14.69 | 14.90 | 14.64 | 14.68 | 1,635,640 | +0.06(+0.40%) |
Nov 12, 2010 | 14.94 | 14.95 | 14.51 | 14.62 | 2,993,426 | -0.34(-2.28%) |
Nov 11, 2010 | 14.76 | 15.08 | 14.60 | 14.96 | 2,749,316 | +0.05(+0.33%) |
Nov 10, 2010 | 14.64 | 15.02 | 14.51 | 14.92 | 2,846,131 | +0.24(+1.66%) |
Nov 09, 2010 | 14.84 | 14.89 | 14.62 | 14.67 | 3,016,539 | -0.17(-1.12%) |
Nov 08, 2010 | 14.93 | 15.12 | 14.69 | 14.84 | 2,811,650 | -0.10(-0.65%) |
Nov 05, 2010 | 14.54 | 15.42 | 14.53 | 14.93 | 5,158,989 | +0.34(+2.34%) |
Nov 04, 2010 | 14.11 | 14.59 | 14.03 | 14.59 | 4,022,247 | +0.57(+4.04%) |
Nov 03, 2010 | 14.06 | 14.12 | 13.75 | 14.03 | 2,103,752 | -0.05(-0.35%) |
Nov 02, 2010 | 13.98 | 14.15 | 13.92 | 14.08 | 2,494,173 | +0.22(+1.62%) |