Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jan 31, 2011 | 15.82 | 15.92 | 15.70 | 15.81 | 27,175,660 | +0.09(+0.56%) |
Jan 28, 2011 | 16.02 | 16.05 | 15.71 | 15.72 | 27,665,228 | -0.26(-1.61%) |
Jan 27, 2011 | 16.08 | 16.12 | 15.96 | 15.98 | 21,447,744 | -0.09(-0.56%) |
Jan 26, 2011 | 16.27 | 16.33 | 16.06 | 16.07 | 19,705,174 | -0.13(-0.81%) |
Jan 25, 2011 | 16.11 | 16.38 | 15.91 | 16.20 | 33,446,412 | -0.05(-0.29%) |
Jan 24, 2011 | 15.89 | 16.26 | 15.88 | 16.25 | 25,319,330 | +0.37(+2.34%) |
Jan 21, 2011 | 15.96 | 16.07 | 15.82 | 15.88 | 27,380,588 | -0.12(-0.76%) |
Jan 20, 2011 | 15.55 | 16.19 | 15.28 | 16.00 | 89,875,232 | +0.36(+2.27%) |
Jan 19, 2011 | 16.06 | 16.08 | 15.49 | 15.64 | 47,284,628 | -0.47(-2.93%) |
Jan 18, 2011 | 16.13 | 16.15 | 16.01 | 16.12 | 21,364,222 | +0.02(+0.13%) |
Jan 14, 2011 | 16.13 | 16.19 | 16.01 | 16.10 | 27,810,288 | -0.00(-0.03%) |
Jan 13, 2011 | 16.55 | 16.59 | 16.05 | 16.10 | 31,049,358 | -0.33(-2.02%) |
Jan 12, 2011 | 16.30 | 16.44 | 16.29 | 16.43 | 20,484,826 | +0.17(+1.02%) |
Jan 11, 2011 | 16.31 | 16.41 | 16.19 | 16.27 | 22,747,238 | +0.02(+0.10%) |
Jan 10, 2011 | 16.45 | 16.58 | 16.25 | 16.25 | 20,106,804 | -0.26(-1.58%) |
Jan 07, 2011 | 16.62 | 16.65 | 16.41 | 16.51 | 31,206,008 | -0.05(-0.29%) |
Jan 06, 2011 | 16.46 | 16.65 | 16.41 | 16.56 | 31,324,552 | +0.24(+1.50%) |
Jan 05, 2011 | 16.03 | 16.37 | 16.00 | 16.32 | 42,542,664 | +0.34(+2.11%) |
Jan 04, 2011 | 16.05 | 16.06 | 15.90 | 15.98 | 20,034,794 | +0.02(+0.11%) |
Jan 03, 2011 | 15.93 | 16.05 | 15.89 | 15.96 | 28,398,006 | +0.03(+0.20%) |
Dec 31, 2010 | 15.91 | 15.95 | 15.83 | 15.93 | 12,264,195 | +0.02(+0.13%) |
Dec 30, 2010 | 16.01 | 16.01 | 15.87 | 15.91 | 12,171,400 | -0.07(-0.44%) |
Dec 29, 2010 | 16.05 | 16.11 | 15.92 | 15.98 | 14,357,322 | -0.03(-0.18%) |
Dec 28, 2010 | 16.15 | 16.25 | 15.96 | 16.01 | 21,130,208 | -0.02(-0.11%) |
Dec 27, 2010 | 15.54 | 16.11 | 15.54 | 16.03 | 34,283,712 | +0.47(+3.03%) |
Dec 23, 2010 | 15.46 | 15.60 | 15.45 | 15.56 | 18,340,650 | +0.04(+0.26%) |
Dec 22, 2010 | 15.45 | 15.56 | 15.40 | 15.51 | 25,722,096 | +0.11(+0.73%) |
Dec 21, 2010 | 15.54 | 15.58 | 15.36 | 15.40 | 48,014,652 | +0.01(+0.09%) |
Dec 20, 2010 | 15.28 | 15.44 | 15.16 | 15.39 | 70,904,600 | +0.25(+1.63%) |
Dec 17, 2010 | 15.46 | 15.52 | 15.05 | 15.14 | 185,450,576 | -0.07(-0.43%) |
Dec 16, 2010 | 17.47 | 17.99 | 15.07 | 15.21 | 222,994,272 | -2.21(-12.67%) |
Dec 15, 2010 | 18.15 | 18.19 | 17.37 | 17.41 | 50,370,116 | -0.84(-4.59%) |
Dec 14, 2010 | 18.28 | 18.38 | 18.14 | 18.25 | 27,381,188 | -0.06(-0.31%) |
Dec 13, 2010 | 18.17 | 18.50 | 17.99 | 18.31 | 45,275,260 | +0.16(+0.86%) |
Dec 10, 2010 | 17.89 | 18.16 | 17.89 | 18.15 | 26,219,064 | +0.24(+1.36%) |
Dec 09, 2010 | 17.69 | 17.92 | 17.50 | 17.91 | 16,412,385 | +0.27(+1.51%) |
Dec 08, 2010 | 17.43 | 17.69 | 17.43 | 17.64 | 15,807,090 | +0.24(+1.38%) |
Dec 07, 2010 | 17.88 | 18.05 | 17.38 | 17.40 | 28,028,484 | -0.32(-1.83%) |
Dec 06, 2010 | 17.50 | 17.73 | 17.46 | 17.72 | 20,270,460 | +0.22(+1.24%) |
Dec 03, 2010 | 17.37 | 17.55 | 17.25 | 17.51 | 22,844,270 | +0.08(+0.46%) |
Dec 02, 2010 | 17.10 | 17.44 | 17.09 | 17.43 | 29,560,076 | +0.40(+2.37%) |
Dec 01, 2010 | 16.96 | 17.08 | 16.85 | 17.02 | 24,679,912 | +0.31(+1.86%) |
Nov 30, 2010 | 16.64 | 16.81 | 16.58 | 16.71 | 20,481,074 | -0.08(-0.46%) |
Nov 29, 2010 | 17.03 | 17.03 | 16.50 | 16.79 | 23,833,098 | -0.29(-1.71%) |
Nov 26, 2010 | 17.04 | 17.15 | 17.03 | 17.08 | 4,804,229 | -0.08(-0.45%) |
Nov 24, 2010 | 17.09 | 17.16 | 17.16 | 17.16 | 19,170,608 | +0.19(+1.12%) |
Nov 23, 2010 | 16.97 | 17.01 | 16.86 | 16.97 | 16,154,984 | -0.11(-0.64%) |
Nov 22, 2010 | 17.35 | 17.42 | 17.04 | 17.08 | 21,952,936 | -0.36(-2.06%) |
Nov 19, 2010 | 17.38 | 17.55 | 17.37 | 17.44 | 11,391,328 | +0.02(+0.14%) |
Nov 18, 2010 | 17.26 | 17.45 | 17.24 | 17.41 | 18,999,834 | +0.27(+1.60%) |
Nov 17, 2010 | 16.95 | 17.28 | 16.94 | 17.14 | 16,436,310 | +0.20(+1.19%) |
Nov 16, 2010 | 17.07 | 17.23 | 16.77 | 16.94 | 22,555,344 | -0.54(-3.09%) |
Nov 15, 2010 | 17.51 | 17.59 | 17.24 | 17.48 | 14,731,501 | +0.10(+0.57%) |
Nov 12, 2010 | 17.75 | 17.80 | 17.37 | 17.38 | 14,741,502 | -0.52(-2.88%) |
Nov 11, 2010 | 17.82 | 17.95 | 17.63 | 17.89 | 10,188,230 | -0.02(-0.09%) |
Nov 10, 2010 | 17.73 | 17.91 | 17.62 | 17.91 | 13,182,924 | +0.22(+1.24%) |
Nov 09, 2010 | 17.84 | 17.96 | 17.63 | 17.69 | 11,960,514 | -0.30(-1.69%) |
Nov 08, 2010 | 17.93 | 18.03 | 17.75 | 18.00 | 13,529,686 | -0.03(-0.16%) |
Nov 05, 2010 | 18.13 | 18.18 | 17.88 | 18.02 | 26,309,052 | -0.04(-0.24%) |
Nov 04, 2010 | 18.00 | 18.09 | 17.86 | 18.07 | 22,359,432 | +0.22(+1.25%) |
Nov 03, 2010 | 17.75 | 17.89 | 17.62 | 17.84 | 15,632,950 | +0.13(+0.74%) |
Nov 02, 2010 | 17.65 | 17.77 | 17.50 | 17.71 | 17,024,130 | +0.25(+1.42%) |