Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jan 31, 2011 | 16.00 | 16.12 | 15.86 | 15.89 | 3,322,031 | -0.11(-0.67%) |
Jan 28, 2011 | 16.42 | 16.51 | 15.94 | 15.99 | 5,567,068 | -0.47(-2.84%) |
Jan 27, 2011 | 16.43 | 16.55 | 16.17 | 16.46 | 4,204,014 | +0.02(+0.10%) |
Jan 26, 2011 | 16.19 | 16.53 | 16.10 | 16.45 | 5,725,330 | +0.31(+1.95%) |
Jan 25, 2011 | 16.04 | 16.21 | 15.90 | 16.13 | 4,197,107 | +0.03(+0.18%) |
Jan 24, 2011 | 15.86 | 16.13 | 15.86 | 16.10 | 8,008,956 | +0.24(+1.53%) |
Jan 21, 2011 | 16.16 | 16.19 | 15.82 | 15.86 | 15,652,046 | -0.18(-1.12%) |
Jan 20, 2011 | 15.96 | 16.23 | 15.93 | 16.04 | 13,344,638 | -0.02(-0.11%) |
Jan 19, 2011 | 16.42 | 16.43 | 16.01 | 16.06 | 7,499,936 | -0.40(-2.40%) |
Jan 18, 2011 | 16.39 | 16.45 | 16.25 | 16.45 | 3,061,868 | -0.04(-0.26%) |
Jan 14, 2011 | 16.26 | 16.50 | 16.14 | 16.50 | 3,876,491 | +0.31(+1.93%) |
Jan 13, 2011 | 16.26 | 16.26 | 16.12 | 16.18 | 2,666,462 | -0.10(-0.62%) |
Jan 12, 2011 | 16.27 | 16.34 | 16.12 | 16.28 | 4,416,144 | +0.17(+1.07%) |
Jan 11, 2011 | 16.04 | 16.26 | 16.02 | 16.11 | 8,007,362 | +0.21(+1.30%) |
Jan 10, 2011 | 15.91 | 15.97 | 15.66 | 15.90 | 3,682,864 | -0.05(-0.32%) |
Jan 07, 2011 | 16.03 | 16.19 | 15.70 | 15.96 | 6,457,016 | +0.07(+0.44%) |
Jan 06, 2011 | 15.87 | 15.96 | 15.75 | 15.89 | 3,466,586 | +0.11(+0.68%) |
Jan 05, 2011 | 15.50 | 15.80 | 15.48 | 15.78 | 4,646,688 | +0.22(+1.40%) |
Jan 04, 2011 | 15.80 | 15.92 | 15.46 | 15.56 | 4,745,733 | -0.29(-1.83%) |
Jan 03, 2011 | 15.73 | 15.97 | 15.73 | 15.85 | 3,800,164 | +0.23(+1.50%) |
Dec 31, 2010 | 15.64 | 15.72 | 15.60 | 15.62 | 2,645,143 | -0.04(-0.23%) |
Dec 30, 2010 | 15.65 | 15.72 | 15.63 | 15.65 | 2,160,520 | +0.01(+0.06%) |
Dec 29, 2010 | 15.66 | 15.72 | 15.63 | 15.64 | 1,952,598 | -0.01(-0.06%) |
Dec 28, 2010 | 15.82 | 15.84 | 15.61 | 15.65 | 2,518,459 | -0.16(-1.02%) |
Dec 27, 2010 | 15.64 | 15.81 | 15.53 | 15.81 | 2,608,579 | +0.13(+0.86%) |
Dec 23, 2010 | 15.94 | 15.94 | 15.64 | 15.68 | 2,969,071 | -0.17(-1.09%) |
Dec 22, 2010 | 15.85 | 15.88 | 15.66 | 15.85 | 3,750,982 | +0.08(+0.53%) |
Dec 21, 2010 | 15.70 | 15.79 | 15.58 | 15.77 | 4,461,738 | +0.18(+1.15%) |
Dec 20, 2010 | 15.35 | 15.64 | 15.35 | 15.59 | 6,666,202 | +0.22(+1.46%) |
Dec 17, 2010 | 15.33 | 15.44 | 15.25 | 15.37 | 5,701,310 | +0.09(+0.59%) |
Dec 16, 2010 | 15.04 | 15.29 | 15.04 | 15.28 | 7,543,011 | +0.20(+1.35%) |
Dec 15, 2010 | 15.12 | 15.34 | 15.04 | 15.07 | 6,055,870 | -0.10(-0.64%) |
Dec 14, 2010 | 15.24 | 15.31 | 15.12 | 15.17 | 3,742,068 | -0.09(-0.58%) |
Dec 13, 2010 | 15.16 | 15.34 | 15.15 | 15.26 | 5,768,046 | +0.07(+0.47%) |
Dec 10, 2010 | 15.13 | 15.23 | 14.92 | 15.19 | 4,314,142 | +0.12(+0.76%) |
Dec 09, 2010 | 15.19 | 15.19 | 14.92 | 15.07 | 3,656,020 | +0.05(+0.35%) |
Dec 08, 2010 | 15.04 | 15.08 | 14.84 | 15.02 | 5,936,615 | +0.03(+0.18%) |
Dec 07, 2010 | 15.12 | 15.24 | 14.95 | 14.99 | 6,602,895 | +0.04(+0.24%) |
Dec 06, 2010 | 14.84 | 15.03 | 14.77 | 14.96 | 3,297,396 | +0.08(+0.54%) |
Dec 03, 2010 | 14.55 | 14.91 | 14.55 | 14.88 | 4,694,477 | +0.13(+0.90%) |
Dec 02, 2010 | 14.30 | 14.80 | 14.30 | 14.74 | 18,438,834 | +0.40(+2.78%) |
Dec 01, 2010 | 14.05 | 14.37 | 14.05 | 14.35 | 8,242,758 | +0.50(+3.58%) |
Nov 30, 2010 | 13.58 | 13.97 | 13.58 | 13.85 | 4,700,709 | +0.05(+0.38%) |
Nov 29, 2010 | 13.74 | 13.86 | 13.65 | 13.80 | 3,780,642 | -0.01(-0.06%) |
Nov 26, 2010 | 13.83 | 13.93 | 13.81 | 13.81 | 2,064,539 | -0.17(-1.20%) |
Nov 24, 2010 | 13.74 | 13.97 | 13.97 | 13.97 | 9,528,630 | +0.34(+2.47%) |
Nov 23, 2010 | 13.71 | 13.76 | 13.56 | 13.64 | 8,066,187 | -0.18(-1.28%) |
Nov 22, 2010 | 13.75 | 13.85 | 13.63 | 13.81 | 3,753,971 | +0.04(+0.26%) |
Nov 19, 2010 | 13.77 | 13.81 | 13.62 | 13.78 | 4,676,314 | +0.01(+0.06%) |
Nov 18, 2010 | 13.97 | 14.02 | 13.75 | 13.77 | 4,484,976 | -0.04(-0.32%) |
Nov 17, 2010 | 13.83 | 13.86 | 13.71 | 13.81 | 5,996,244 | -0.01(-0.06%) |
Nov 16, 2010 | 14.04 | 14.14 | 13.73 | 13.82 | 8,433,811 | -0.25(-1.76%) |
Nov 15, 2010 | 14.43 | 14.43 | 14.04 | 14.07 | 7,216,119 | -0.25(-1.73%) |
Nov 12, 2010 | 14.54 | 14.64 | 14.24 | 14.32 | 5,555,682 | -0.34(-2.30%) |
Nov 11, 2010 | 14.51 | 14.72 | 14.42 | 14.66 | 5,404,429 | +0.05(+0.36%) |
Nov 10, 2010 | 14.40 | 14.60 | 14.33 | 14.60 | 6,135,257 | +0.20(+1.41%) |
Nov 09, 2010 | 14.82 | 14.84 | 14.32 | 14.40 | 9,500,927 | -0.33(-2.22%) |
Nov 08, 2010 | 14.76 | 14.78 | 14.58 | 14.73 | 3,074,854 | -0.03(-0.18%) |
Nov 05, 2010 | 14.63 | 15.01 | 14.63 | 14.75 | 8,648,900 | +0.12(+0.79%) |
Nov 04, 2010 | 14.20 | 14.64 | 14.20 | 14.64 | 11,729,517 | +0.58(+4.16%) |
Nov 03, 2010 | 14.13 | 14.18 | 13.87 | 14.05 | 5,992,283 | -0.05(-0.38%) |
Nov 02, 2010 | 13.85 | 14.17 | 13.79 | 14.11 | 7,652,104 | +0.36(+2.64%) |