Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jan 31, 2011 | 18.64 | 18.78 | 18.62 | 18.69 | 2,851,724 | -0.05(-0.25%) |
Jan 28, 2011 | 19.08 | 19.12 | 18.67 | 18.74 | 3,284,800 | -0.43(-2.27%) |
Jan 27, 2011 | 19.13 | 19.20 | 19.01 | 19.17 | 2,614,386 | +0.23(+1.21%) |
Jan 26, 2011 | 18.84 | 18.94 | 18.79 | 18.94 | 3,207,486 | +0.15(+0.80%) |
Jan 25, 2011 | 18.66 | 18.79 | 18.49 | 18.79 | 2,971,674 | +0.36(+1.93%) |
Jan 24, 2011 | 18.27 | 18.53 | 18.27 | 18.44 | 1,817,536 | -0.01(-0.04%) |
Jan 21, 2011 | 18.53 | 18.53 | 18.39 | 18.45 | 2,379,856 | +0.43(+2.41%) |
Jan 20, 2011 | 18.08 | 18.15 | 17.87 | 18.01 | 2,749,859 | -0.39(-2.14%) |
Jan 19, 2011 | 18.67 | 18.70 | 18.34 | 18.41 | 1,735,836 | -0.37(-1.98%) |
Jan 18, 2011 | 18.74 | 18.86 | 18.64 | 18.78 | 1,646,189 | +0.18(+0.98%) |
Jan 14, 2011 | 18.39 | 18.65 | 18.38 | 18.60 | 2,401,366 | +0.22(+1.20%) |
Jan 13, 2011 | 18.51 | 18.56 | 18.34 | 18.38 | 3,261,648 | +0.29(+1.62%) |
Jan 12, 2011 | 17.95 | 18.08 | 17.93 | 18.08 | 2,349,867 | +0.47(+2.64%) |
Jan 11, 2011 | 17.63 | 17.65 | 17.50 | 17.62 | 1,702,751 | +0.32(+1.87%) |
Jan 10, 2011 | 17.21 | 17.33 | 17.11 | 17.29 | 2,732,184 | -0.08(-0.45%) |
Jan 07, 2011 | 17.34 | 17.43 | 17.25 | 17.37 | 3,294,614 | +0.17(+1.01%) |
Jan 06, 2011 | 17.35 | 17.36 | 17.12 | 17.20 | 3,536,304 | -0.11(-0.64%) |
Jan 05, 2011 | 17.28 | 17.38 | 17.18 | 17.31 | 3,803,963 | -0.35(-1.97%) |
Jan 04, 2011 | 17.96 | 17.98 | 17.56 | 17.66 | 4,582,139 | -0.28(-1.58%) |
Jan 03, 2011 | 17.86 | 17.96 | 17.86 | 17.94 | 3,032,417 | +0.21(+1.20%) |
Dec 31, 2010 | 17.50 | 17.83 | 17.48 | 17.73 | 2,147,704 | +0.14(+0.81%) |
Dec 30, 2010 | 17.58 | 17.65 | 17.51 | 17.59 | 1,413,657 | +0.09(+0.50%) |
Dec 29, 2010 | 17.46 | 17.56 | 17.40 | 17.50 | 1,470,985 | +0.17(+1.00%) |
Dec 28, 2010 | 17.41 | 17.44 | 17.31 | 17.33 | 999,384 | +0.00(+0.00%) |
Dec 27, 2010 | 17.21 | 17.33 | 17.17 | 17.33 | 1,155,967 | -0.05(-0.27%) |
Dec 23, 2010 | 17.35 | 17.38 | 17.27 | 17.37 | 1,688,984 | -0.19(-1.08%) |
Dec 22, 2010 | 17.50 | 17.60 | 17.47 | 17.56 | 2,167,348 | +0.23(+1.32%) |
Dec 21, 2010 | 17.41 | 17.44 | 17.29 | 17.33 | 3,080,768 | +0.19(+1.11%) |
Dec 20, 2010 | 17.29 | 17.29 | 17.11 | 17.14 | 1,724,757 | +0.08(+0.46%) |
Dec 17, 2010 | 17.10 | 17.10 | 16.93 | 17.06 | 1,899,215 | +0.00(+0.00%) |
Dec 16, 2010 | 16.94 | 17.07 | 16.88 | 17.06 | 2,496,492 | +0.28(+1.65%) |
Dec 15, 2010 | 16.96 | 17.06 | 16.78 | 16.79 | 2,052,118 | -0.21(-1.21%) |
Dec 14, 2010 | 16.77 | 17.06 | 16.76 | 16.99 | 4,136,555 | +0.33(+1.99%) |
Dec 13, 2010 | 16.58 | 16.78 | 16.58 | 16.66 | 2,265,484 | +0.24(+1.49%) |
Dec 10, 2010 | 16.39 | 16.43 | 16.33 | 16.42 | 3,216,112 | -0.02(-0.10%) |
Dec 09, 2010 | 16.35 | 16.43 | 16.21 | 16.43 | 2,689,312 | +0.12(+0.73%) |
Dec 08, 2010 | 16.30 | 16.38 | 16.15 | 16.31 | 3,088,411 | +0.11(+0.68%) |
Dec 07, 2010 | 16.52 | 16.56 | 16.20 | 16.20 | 2,186,771 | +0.17(+1.08%) |
Dec 06, 2010 | 15.97 | 16.08 | 15.93 | 16.03 | 2,619,617 | -0.15(-0.93%) |
Dec 03, 2010 | 16.05 | 16.19 | 15.97 | 16.18 | 3,692,280 | +0.29(+1.84%) |
Dec 02, 2010 | 15.63 | 15.92 | 15.63 | 15.89 | 4,809,014 | +0.31(+1.98%) |
Dec 01, 2010 | 15.49 | 15.65 | 15.43 | 15.58 | 7,172,408 | +0.29(+1.91%) |
Nov 30, 2010 | 15.35 | 15.52 | 15.27 | 15.29 | 7,291,298 | -0.17(-1.07%) |
Nov 29, 2010 | 15.41 | 15.48 | 15.30 | 15.45 | 5,234,170 | -0.01(-0.05%) |
Nov 26, 2010 | 15.38 | 15.49 | 15.36 | 15.46 | 1,016,108 | -0.32(-2.00%) |
Nov 24, 2010 | 15.67 | 15.78 | 15.78 | 15.78 | 7,416,318 | +0.25(+1.63%) |
Nov 23, 2010 | 15.67 | 15.71 | 15.48 | 15.52 | 8,549,124 | -0.55(-3.44%) |
Nov 22, 2010 | 15.98 | 16.10 | 15.86 | 16.08 | 2,860,460 | -0.21(-1.26%) |
Nov 19, 2010 | 16.12 | 16.28 | 16.06 | 16.28 | 2,553,195 | +0.06(+0.34%) |
Nov 18, 2010 | 15.86 | 16.31 | 16.17 | 16.23 | 2,220,180 | +0.37(+2.34%) |
Nov 17, 2010 | 15.90 | 15.99 | 15.82 | 15.86 | 3,360,031 | +0.11(+0.70%) |
Nov 16, 2010 | 16.03 | 16.03 | 15.63 | 15.75 | 3,943,877 | -0.49(-3.02%) |
Nov 15, 2010 | 16.39 | 16.42 | 16.24 | 16.24 | 2,029,061 | -0.02(-0.15%) |
Nov 12, 2010 | 16.42 | 16.50 | 16.16 | 16.26 | 2,761,031 | -0.39(-2.37%) |
Nov 11, 2010 | 16.60 | 16.69 | 16.46 | 16.65 | 3,373,818 | -0.12(-0.71%) |
Nov 10, 2010 | 16.79 | 16.81 | 16.57 | 16.77 | 3,065,068 | -0.11(-0.66%) |
Nov 09, 2010 | 17.03 | 17.16 | 16.80 | 16.88 | 3,733,041 | -0.05(-0.28%) |
Nov 08, 2010 | 16.76 | 17.00 | 16.73 | 16.93 | 4,338,110 | -0.18(-1.06%) |
Nov 05, 2010 | 17.03 | 17.14 | 17.02 | 17.11 | 2,321,128 | -0.06(-0.37%) |
Nov 04, 2010 | 17.08 | 17.18 | 16.98 | 17.18 | 2,751,239 | +0.46(+2.74%) |
Nov 03, 2010 | 16.55 | 16.72 | 16.42 | 16.72 | 2,656,493 | +0.13(+0.81%) |
Nov 02, 2010 | 16.50 | 16.61 | 16.46 | 16.58 | 1,909,510 | +0.36(+2.19%) |