Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jan 31, 2011 | 16.25 | 16.45 | 15.98 | 16.09 | 2,156,539 | -0.37(-2.25%) |
Jan 28, 2011 | 15.86 | 16.74 | 15.70 | 16.46 | 2,931,330 | +0.46(+2.88%) |
Jan 27, 2011 | 16.42 | 16.48 | 15.91 | 16.00 | 1,862,490 | -0.50(-3.03%) |
Jan 26, 2011 | 16.05 | 16.63 | 15.82 | 16.50 | 2,909,027 | +0.38(+2.36%) |
Jan 25, 2011 | 15.47 | 16.16 | 15.43 | 16.12 | 4,387,309 | +0.43(+2.74%) |
Jan 24, 2011 | 15.96 | 16.15 | 15.57 | 15.69 | 2,717,773 | -0.16(-1.01%) |
Jan 21, 2011 | 16.20 | 16.47 | 15.85 | 15.85 | 4,009,774 | -0.53(-3.24%) |
Jan 20, 2011 | 16.50 | 16.56 | 16.16 | 16.38 | 2,930,614 | -0.46(-2.73%) |
Jan 19, 2011 | 17.15 | 17.18 | 16.67 | 16.84 | 2,191,757 | -0.20(-1.17%) |
Jan 18, 2011 | 17.20 | 17.23 | 16.95 | 17.04 | 1,821,518 | +0.14(+0.83%) |
Jan 17, 2011 | 17.09 | 17.16 | 16.88 | 16.90 | 1,070,157 | -0.03(-0.18%) |
Jan 14, 2011 | 17.29 | 17.46 | 16.87 | 16.93 | 2,322,093 | -0.57(-3.26%) |
Jan 13, 2011 | 18.13 | 18.13 | 17.40 | 17.50 | 1,760,892 | -0.53(-2.94%) |
Jan 12, 2011 | 18.00 | 18.11 | 17.68 | 18.03 | 2,776,571 | +0.15(+0.84%) |
Jan 11, 2011 | 17.13 | 17.94 | 17.05 | 17.88 | 3,548,317 | +0.98(+5.80%) |
Jan 10, 2011 | 17.22 | 17.22 | 16.85 | 16.90 | 1,940,898 | -0.16(-0.94%) |
Jan 07, 2011 | 16.79 | 17.28 | 16.77 | 17.06 | 2,135,737 | +0.09(+0.53%) |
Jan 06, 2011 | 17.50 | 17.55 | 16.90 | 16.97 | 2,300,531 | -0.60(-3.41%) |
Jan 05, 2011 | 17.60 | 17.71 | 17.28 | 17.57 | 1,573,624 | -0.20(-1.13%) |
Jan 04, 2011 | 18.20 | 18.20 | 17.47 | 17.77 | 1,798,548 | -0.73(-3.95%) |
Dec 31, 2010 | 18.63 | 18.63 | 18.43 | 18.50 | 592,635 | -0.07(-0.38%) |
Dec 30, 2010 | 18.50 | 18.68 | 18.47 | 18.57 | 921,075 | +0.01(+0.05%) |
Dec 29, 2010 | 18.29 | 18.60 | 18.20 | 18.56 | 1,076,410 | +0.23(+1.25%) |
Dec 24, 2010 | 18.23 | 18.53 | 18.22 | 18.33 | 105,641 | +0.13(+0.71%) |
Dec 23, 2010 | 18.08 | 18.43 | 18.06 | 18.20 | 653,617 | -0.03(-0.16%) |
Dec 22, 2010 | 18.50 | 18.60 | 18.20 | 18.23 | 1,287,314 | -0.36(-1.94%) |
Dec 21, 2010 | 18.35 | 18.59 | 18.27 | 18.59 | 1,600,181 | +0.31(+1.70%) |
Dec 20, 2010 | 18.31 | 18.52 | 18.16 | 18.28 | 1,816,237 | -0.17(-0.92%) |
Dec 17, 2010 | 18.29 | 18.45 | 17.84 | 18.45 | 7,352,987 | +0.49(+2.73%) |
Dec 16, 2010 | 18.05 | 18.19 | 17.79 | 17.96 | 1,708,880 | -0.15(-0.83%) |
Dec 15, 2010 | 18.25 | 18.45 | 17.97 | 18.11 | 2,618,357 | -0.40(-2.16%) |
Dec 14, 2010 | 18.45 | 18.68 | 18.30 | 18.51 | 2,189,354 | +0.24(+1.31%) |
Dec 13, 2010 | 18.30 | 18.51 | 18.21 | 18.27 | 2,381,612 | +0.18(+1.00%) |
Dec 10, 2010 | 17.99 | 18.11 | 17.67 | 18.09 | 1,406,274 | +0.05(+0.28%) |
Dec 09, 2010 | 18.22 | 18.34 | 17.91 | 18.04 | 1,845,628 | -0.18(-0.99%) |
Dec 08, 2010 | 18.35 | 18.47 | 18.03 | 18.22 | 2,500,488 | -0.28(-1.51%) |
Dec 07, 2010 | 19.20 | 19.20 | 18.36 | 18.50 | 2,763,372 | -0.49(-2.58%) |
Dec 06, 2010 | 18.93 | 19.04 | 18.80 | 18.99 | 1,684,992 | +0.18(+0.96%) |
Dec 03, 2010 | 18.70 | 18.96 | 18.53 | 18.81 | 1,780,940 | +0.41(+2.23%) |
Dec 02, 2010 | 18.48 | 18.65 | 18.27 | 18.40 | 2,412,923 | +0.08(+0.44%) |
Dec 01, 2010 | 18.36 | 18.41 | 17.92 | 18.32 | 4,532,156 | +0.41(+2.29%) |
Nov 30, 2010 | 17.45 | 17.99 | 17.38 | 17.91 | 2,922,218 | +0.71(+4.13%) |
Nov 29, 2010 | 17.04 | 17.29 | 16.85 | 17.20 | 1,427,693 | +0.13(+0.76%) |
Nov 26, 2010 | 17.09 | 17.10 | 16.98 | 17.07 | 4,591,610 | -0.12(-0.70%) |
Nov 25, 2010 | 17.29 | 17.29 | 17.11 | 17.19 | 334,409 | -0.07(-0.41%) |
Nov 24, 2010 | 17.40 | 17.50 | 17.20 | 17.26 | 1,798,163 | -0.22(-1.26%) |
Nov 23, 2010 | 17.62 | 17.70 | 17.38 | 17.48 | 2,860,422 | -0.06(-0.34%) |
Nov 22, 2010 | 17.40 | 17.58 | 17.07 | 17.54 | 1,442,764 | +0.16(+0.92%) |
Nov 19, 2010 | 17.32 | 17.45 | 17.04 | 17.38 | 1,477,835 | -0.06(-0.34%) |
Nov 18, 2010 | 17.41 | 17.58 | 17.34 | 17.44 | 1,643,576 | +0.31(+1.81%) |
Nov 17, 2010 | 16.90 | 17.32 | 16.80 | 17.13 | 1,635,866 | +0.20(+1.18%) |
Nov 16, 2010 | 17.15 | 17.20 | 16.76 | 16.93 | 2,672,903 | -0.29(-1.68%) |
Nov 15, 2010 | 17.94 | 18.00 | 17.19 | 17.22 | 2,278,870 | -0.72(-4.01%) |
Nov 12, 2010 | 17.60 | 18.03 | 17.56 | 17.94 | 5,300,895 | +0.14(+0.79%) |
Nov 11, 2010 | 17.76 | 17.80 | 17.28 | 17.80 | 2,287,961 | +0.13(+0.74%) |
Nov 10, 2010 | 18.15 | 18.15 | 17.36 | 17.67 | 7,840,308 | -0.33(-1.83%) |
Nov 09, 2010 | 19.20 | 19.27 | 17.83 | 18.00 | 4,297,177 | -1.06(-5.56%) |
Nov 08, 2010 | 18.94 | 19.07 | 18.63 | 19.06 | 2,307,941 | +0.20(+1.06%) |
Nov 05, 2010 | 18.80 | 19.25 | 18.80 | 18.86 | 2,372,478 | +0.00(+0.00%) |
Nov 04, 2010 | 19.24 | 19.41 | 18.73 | 18.86 | 5,537,413 | +0.25(+1.34%) |
Nov 03, 2010 | 18.15 | 18.74 | 17.90 | 18.61 | 6,184,618 | +0.52(+2.87%) |
Nov 02, 2010 | 18.00 | 18.24 | 17.85 | 18.09 | 4,061,898 | +0.26(+1.46%) |