Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jan 31, 2011 | 18.27 | 18.34 | 18.16 | 18.16 | 3,612,372 | +0.04(+0.21%) |
Jan 28, 2011 | 18.37 | 18.46 | 18.07 | 18.12 | 2,901,280 | -0.41(-2.23%) |
Jan 27, 2011 | 18.37 | 18.55 | 18.35 | 18.54 | 2,944,377 | -0.08(-0.44%) |
Jan 26, 2011 | 18.61 | 18.66 | 18.52 | 18.62 | 2,531,620 | -0.09(-0.47%) |
Jan 25, 2011 | 18.59 | 18.71 | 18.46 | 18.71 | 2,572,084 | -0.54(-2.80%) |
Jan 24, 2011 | 19.21 | 19.28 | 19.17 | 19.24 | 1,272,779 | +0.09(+0.49%) |
Jan 21, 2011 | 19.11 | 19.19 | 19.09 | 19.15 | 3,070,940 | +0.30(+1.59%) |
Jan 20, 2011 | 18.93 | 18.96 | 18.76 | 18.85 | 4,490,988 | -0.10(-0.53%) |
Jan 19, 2011 | 19.16 | 19.18 | 18.93 | 18.95 | 2,396,925 | +0.07(+0.36%) |
Jan 18, 2011 | 18.90 | 18.98 | 18.88 | 18.88 | 2,748,710 | -0.02(-0.10%) |
Jan 14, 2011 | 18.71 | 18.91 | 18.69 | 18.90 | 2,211,769 | +0.13(+0.67%) |
Jan 13, 2011 | 18.86 | 18.91 | 18.76 | 18.78 | 2,786,701 | -0.02(-0.10%) |
Jan 12, 2011 | 18.71 | 18.79 | 18.62 | 18.79 | 2,838,476 | +0.16(+0.84%) |
Jan 11, 2011 | 18.70 | 18.70 | 18.57 | 18.64 | 1,712,192 | +0.07(+0.37%) |
Jan 10, 2011 | 18.52 | 18.61 | 18.47 | 18.57 | 2,236,954 | -0.06(-0.34%) |
Jan 07, 2011 | 18.77 | 18.78 | 18.56 | 18.63 | 2,857,419 | -0.21(-1.10%) |
Jan 06, 2011 | 18.79 | 18.89 | 18.73 | 18.84 | 2,920,992 | -0.27(-1.41%) |
Jan 05, 2011 | 18.90 | 19.12 | 18.89 | 19.11 | 2,400,164 | -0.25(-1.29%) |
Jan 04, 2011 | 19.45 | 19.45 | 19.28 | 19.36 | 2,959,919 | -0.07(-0.35%) |
Jan 03, 2011 | 19.55 | 19.55 | 19.38 | 19.43 | 2,033,738 | +0.09(+0.49%) |
Dec 31, 2010 | 19.26 | 19.45 | 19.24 | 19.33 | 731,790 | +0.01(+0.03%) |
Dec 30, 2010 | 19.27 | 19.38 | 19.19 | 19.33 | 2,707,605 | -0.05(-0.26%) |
Dec 29, 2010 | 19.34 | 19.43 | 19.33 | 19.38 | 1,322,211 | +0.09(+0.49%) |
Dec 28, 2010 | 19.36 | 19.39 | 19.21 | 19.28 | 978,574 | -0.01(-0.03%) |
Dec 27, 2010 | 19.14 | 19.29 | 19.11 | 19.29 | 630,087 | +0.03(+0.16%) |
Dec 23, 2010 | 19.19 | 19.27 | 19.17 | 19.26 | 892,268 | +0.09(+0.49%) |
Dec 22, 2010 | 19.14 | 19.18 | 19.10 | 19.16 | 871,395 | -0.08(-0.42%) |
Dec 21, 2010 | 19.25 | 19.27 | 19.17 | 19.24 | 1,719,689 | +0.03(+0.13%) |
Dec 20, 2010 | 19.31 | 19.34 | 19.13 | 19.22 | 1,614,715 | +0.00(+0.00%) |
Dec 17, 2010 | 19.28 | 19.31 | 19.08 | 19.22 | 1,259,849 | -0.03(-0.16%) |
Dec 16, 2010 | 19.20 | 19.26 | 19.11 | 19.25 | 1,268,156 | +0.16(+0.82%) |
Dec 15, 2010 | 19.16 | 19.24 | 19.03 | 19.09 | 1,293,448 | -0.15(-0.78%) |
Dec 14, 2010 | 19.22 | 19.27 | 19.17 | 19.24 | 1,607,259 | +0.13(+0.69%) |
Dec 13, 2010 | 19.09 | 19.15 | 19.04 | 19.11 | 1,668,511 | +0.29(+1.53%) |
Dec 10, 2010 | 18.85 | 18.88 | 18.73 | 18.83 | 2,566,345 | -0.06(-0.30%) |
Dec 09, 2010 | 18.91 | 18.94 | 18.78 | 18.88 | 1,641,081 | +0.08(+0.40%) |
Dec 08, 2010 | 18.94 | 18.98 | 18.72 | 18.81 | 1,798,354 | -0.02(-0.10%) |
Dec 07, 2010 | 19.20 | 19.21 | 18.79 | 18.83 | 2,791,127 | +0.40(+2.17%) |
Dec 06, 2010 | 18.34 | 18.44 | 18.19 | 18.42 | 3,384,280 | +0.04(+0.24%) |
Dec 03, 2010 | 18.32 | 18.42 | 18.27 | 18.38 | 1,859,611 | +0.24(+1.31%) |
Dec 02, 2010 | 17.77 | 18.16 | 17.77 | 18.14 | 3,761,772 | +0.34(+1.93%) |
Dec 01, 2010 | 17.68 | 17.85 | 17.67 | 17.80 | 2,589,429 | +0.29(+1.68%) |
Nov 30, 2010 | 17.35 | 17.64 | 17.35 | 17.50 | 3,800,942 | -0.28(-1.58%) |
Nov 29, 2010 | 17.79 | 17.82 | 17.53 | 17.79 | 2,573,263 | -0.26(-1.46%) |
Nov 26, 2010 | 18.04 | 18.17 | 18.01 | 18.05 | 1,168,955 | -0.29(-1.57%) |
Nov 24, 2010 | 18.30 | 18.34 | 18.34 | 18.34 | 1,281,258 | +0.12(+0.65%) |
Nov 23, 2010 | 18.34 | 18.39 | 18.14 | 18.22 | 2,327,279 | -0.61(-3.23%) |
Nov 22, 2010 | 18.85 | 18.93 | 18.62 | 18.83 | 1,346,623 | -0.14(-0.73%) |
Nov 19, 2010 | 18.87 | 18.96 | 18.76 | 18.96 | 1,448,981 | +0.08(+0.40%) |
Nov 18, 2010 | 18.84 | 18.95 | 18.79 | 18.89 | 1,797,865 | +0.47(+2.55%) |
Nov 17, 2010 | 18.37 | 18.58 | 18.36 | 18.42 | 1,849,900 | +0.09(+0.48%) |
Nov 16, 2010 | 18.57 | 18.61 | 18.22 | 18.33 | 2,282,383 | -0.31(-1.68%) |
Nov 15, 2010 | 18.81 | 18.85 | 18.64 | 18.64 | 1,704,750 | -0.06(-0.30%) |
Nov 12, 2010 | 18.66 | 18.81 | 18.62 | 18.70 | 1,624,155 | -0.18(-0.96%) |
Nov 11, 2010 | 18.80 | 18.88 | 18.73 | 18.88 | 2,005,828 | -0.06(-0.33%) |
Nov 10, 2010 | 18.83 | 18.97 | 18.64 | 18.94 | 2,097,802 | +0.05(+0.27%) |
Nov 09, 2010 | 19.08 | 19.14 | 18.83 | 18.89 | 2,520,085 | -0.27(-1.43%) |
Nov 08, 2010 | 18.99 | 19.19 | 18.98 | 19.17 | 1,914,672 | -0.13(-0.67%) |
Nov 05, 2010 | 19.38 | 19.48 | 19.19 | 19.30 | 2,575,682 | -0.09(-0.45%) |
Nov 04, 2010 | 19.30 | 19.51 | 19.17 | 19.39 | 5,814,237 | +1.18(+6.51%) |
Nov 03, 2010 | 18.26 | 18.29 | 18.03 | 18.20 | 1,765,108 | -0.01(-0.07%) |
Nov 02, 2010 | 18.23 | 18.23 | 18.16 | 18.21 | 1,961,372 | +0.27(+1.49%) |