Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jan 31, 2011 | 17.55 | 17.92 | 17.35 | 17.83 | 15,449,065 | +0.49(+2.85%) |
Jan 28, 2011 | 18.19 | 18.33 | 17.28 | 17.33 | 24,066,718 | -0.88(-4.84%) |
Jan 27, 2011 | 18.43 | 18.62 | 18.13 | 18.21 | 9,572,392 | -0.29(-1.56%) |
Jan 26, 2011 | 18.57 | 18.74 | 18.42 | 18.50 | 7,659,915 | -0.03(-0.15%) |
Jan 25, 2011 | 18.64 | 18.64 | 18.18 | 18.53 | 8,090,701 | -0.15(-0.82%) |
Jan 24, 2011 | 18.62 | 18.75 | 18.49 | 18.68 | 5,749,231 | +0.07(+0.39%) |
Jan 21, 2011 | 18.61 | 18.75 | 18.47 | 18.61 | 9,303,127 | +0.18(+0.98%) |
Jan 20, 2011 | 18.16 | 18.59 | 18.14 | 18.43 | 21,625,082 | +0.26(+1.43%) |
Jan 19, 2011 | 18.34 | 18.49 | 18.10 | 18.17 | 16,423,395 | -0.23(-1.27%) |
Jan 18, 2011 | 17.86 | 18.45 | 17.84 | 18.40 | 21,600,062 | +0.48(+2.66%) |
Jan 14, 2011 | 17.78 | 17.94 | 17.65 | 17.93 | 7,359,348 | +0.06(+0.35%) |
Jan 13, 2011 | 17.74 | 18.00 | 17.72 | 17.86 | 8,424,555 | +0.08(+0.46%) |
Jan 12, 2011 | 17.80 | 17.98 | 17.66 | 17.78 | 8,053,335 | +0.16(+0.92%) |
Jan 11, 2011 | 17.85 | 17.90 | 17.48 | 17.62 | 8,077,383 | -0.16(-0.91%) |
Jan 10, 2011 | 17.13 | 17.85 | 17.08 | 17.78 | 11,280,084 | +0.48(+2.75%) |
Jan 07, 2011 | 17.50 | 17.66 | 17.07 | 17.30 | 7,687,222 | -0.20(-1.13%) |
Jan 06, 2011 | 17.22 | 17.52 | 17.08 | 17.50 | 7,759,579 | +0.21(+1.20%) |
Jan 05, 2011 | 17.33 | 17.51 | 17.24 | 17.30 | 6,659,106 | -0.16(-0.93%) |
Jan 04, 2011 | 17.32 | 17.48 | 17.06 | 17.46 | 9,246,327 | +0.11(+0.62%) |
Jan 03, 2011 | 17.32 | 17.43 | 17.23 | 17.35 | 9,592,731 | +0.22(+1.31%) |
Dec 31, 2010 | 17.12 | 17.28 | 17.04 | 17.12 | 2,927,841 | +0.00(+0.00%) |
Dec 30, 2010 | 17.26 | 17.28 | 17.08 | 17.12 | 2,510,340 | -0.13(-0.73%) |
Dec 29, 2010 | 17.18 | 17.41 | 17.17 | 17.25 | 3,373,420 | +0.13(+0.74%) |
Dec 28, 2010 | 17.36 | 17.36 | 17.03 | 17.12 | 6,820,656 | -0.22(-1.24%) |
Dec 27, 2010 | 17.33 | 17.39 | 17.23 | 17.34 | 3,163,303 | -0.08(-0.46%) |
Dec 23, 2010 | 17.64 | 17.66 | 17.22 | 17.42 | 4,920,911 | -0.19(-1.07%) |
Dec 22, 2010 | 17.38 | 17.61 | 17.34 | 17.61 | 4,168,892 | +0.29(+1.66%) |
Dec 21, 2010 | 16.94 | 17.39 | 16.93 | 17.32 | 10,266,571 | +0.31(+1.85%) |
Dec 20, 2010 | 16.97 | 17.08 | 16.79 | 17.01 | 6,251,483 | +0.13(+0.80%) |
Dec 17, 2010 | 16.34 | 17.07 | 16.23 | 16.87 | 22,394,726 | +0.69(+4.28%) |
Dec 16, 2010 | 16.04 | 16.19 | 15.94 | 16.18 | 9,075,920 | +0.19(+1.18%) |
Dec 15, 2010 | 15.99 | 16.13 | 15.87 | 15.99 | 5,700,055 | -0.09(-0.56%) |
Dec 14, 2010 | 15.95 | 16.24 | 15.90 | 16.08 | 5,631,398 | +0.08(+0.51%) |
Dec 13, 2010 | 16.40 | 16.40 | 16.00 | 16.00 | 8,194,243 | -0.22(-1.39%) |
Dec 10, 2010 | 16.20 | 16.28 | 16.00 | 16.23 | 8,840,640 | +0.06(+0.39%) |
Dec 09, 2010 | 16.53 | 16.57 | 15.91 | 16.16 | 8,407,863 | +0.00(+0.00%) |
Dec 08, 2010 | 16.03 | 16.32 | 15.96 | 16.16 | 9,282,910 | +0.08(+0.50%) |
Dec 07, 2010 | 15.99 | 16.24 | 15.92 | 16.08 | 20,035,528 | +0.28(+1.76%) |
Dec 06, 2010 | 15.60 | 15.88 | 15.56 | 15.80 | 5,338,050 | +0.09(+0.57%) |
Dec 03, 2010 | 15.46 | 15.75 | 15.42 | 15.71 | 8,386,759 | +0.22(+1.39%) |
Dec 02, 2010 | 15.37 | 15.59 | 15.21 | 15.50 | 8,665,289 | +0.11(+0.70%) |
Dec 01, 2010 | 15.38 | 15.51 | 15.30 | 15.39 | 11,249,731 | +0.30(+1.96%) |
Nov 30, 2010 | 14.50 | 15.37 | 14.48 | 15.10 | 16,619,388 | +0.39(+2.68%) |
Nov 29, 2010 | 14.58 | 14.77 | 14.33 | 14.70 | 12,260,533 | -0.04(-0.30%) |
Nov 26, 2010 | 14.59 | 14.80 | 14.56 | 14.75 | 2,666,446 | +0.00(+0.00%) |
Nov 24, 2010 | 14.66 | 14.75 | 14.75 | 14.75 | 16,756,914 | +0.19(+1.29%) |
Nov 23, 2010 | 14.50 | 14.67 | 14.43 | 14.56 | 9,806,496 | -0.22(-1.46%) |
Nov 22, 2010 | 14.66 | 14.82 | 14.59 | 14.77 | 9,664,442 | -0.01(-0.06%) |
Nov 19, 2010 | 14.78 | 14.82 | 14.57 | 14.78 | 8,945,219 | -0.05(-0.36%) |
Nov 18, 2010 | 14.62 | 14.89 | 14.61 | 14.84 | 16,726,325 | +0.31(+2.16%) |
Nov 17, 2010 | 14.57 | 14.60 | 14.41 | 14.52 | 9,577,639 | -0.01(-0.06%) |
Nov 16, 2010 | 14.84 | 14.98 | 14.41 | 14.53 | 17,435,586 | -0.46(-3.05%) |
Nov 15, 2010 | 14.97 | 15.19 | 14.84 | 14.99 | 12,002,618 | +0.09(+0.60%) |
Nov 12, 2010 | 15.05 | 15.20 | 14.81 | 14.90 | 12,453,716 | -0.31(-2.06%) |
Nov 11, 2010 | 14.82 | 15.38 | 14.82 | 15.21 | 15,047,079 | +0.13(+0.89%) |
Nov 10, 2010 | 14.68 | 15.16 | 14.67 | 15.08 | 12,617,081 | +0.41(+2.81%) |
Nov 09, 2010 | 15.09 | 15.11 | 14.60 | 14.67 | 13,586,689 | -0.41(-2.74%) |
Nov 08, 2010 | 15.19 | 15.33 | 15.05 | 15.08 | 9,488,596 | -0.17(-1.12%) |
Nov 05, 2010 | 15.89 | 15.92 | 15.05 | 15.25 | 19,714,772 | -0.58(-3.68%) |
Nov 04, 2010 | 15.78 | 15.88 | 15.60 | 15.83 | 10,032,427 | +0.33(+2.14%) |
Nov 03, 2010 | 15.53 | 15.57 | 15.18 | 15.50 | 8,551,391 | -0.05(-0.35%) |
Nov 02, 2010 | 15.47 | 15.60 | 15.25 | 15.55 | 13,299,770 | +0.26(+1.70%) |