Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Dec 31, 2010 | 18.01 | 18.28 | 17.96 | 18.18 | 15,386,170 | +0.16(+0.90%) |
Dec 30, 2010 | 17.82 | 18.04 | 17.78 | 18.01 | 27,753,474 | +0.26(+1.45%) |
Dec 29, 2010 | 17.39 | 17.79 | 17.37 | 17.76 | 24,632,984 | +0.32(+1.81%) |
Dec 28, 2010 | 17.46 | 17.65 | 17.27 | 17.44 | 25,086,740 | -0.21(-1.19%) |
Dec 27, 2010 | 17.79 | 17.80 | 17.57 | 17.65 | 23,545,098 | -0.44(-2.41%) |
Dec 23, 2010 | 17.90 | 18.09 | 17.90 | 18.09 | 15,359,859 | -0.08(-0.43%) |
Dec 22, 2010 | 17.98 | 18.18 | 17.79 | 18.17 | 23,614,072 | +0.18(+1.02%) |
Dec 21, 2010 | 17.98 | 18.15 | 17.95 | 17.98 | 25,399,544 | +0.28(+1.60%) |
Dec 20, 2010 | 17.89 | 17.94 | 17.69 | 17.70 | 27,883,868 | -0.14(-0.80%) |
Dec 17, 2010 | 17.74 | 17.87 | 17.70 | 17.84 | 28,453,056 | -0.08(-0.47%) |
Dec 16, 2010 | 17.87 | 18.02 | 17.78 | 17.92 | 28,213,864 | -0.02(-0.09%) |
Dec 15, 2010 | 18.04 | 18.10 | 17.80 | 17.94 | 28,485,812 | -0.22(-1.19%) |
Dec 14, 2010 | 18.31 | 18.40 | 18.06 | 18.15 | 29,498,378 | -0.06(-0.35%) |
Dec 13, 2010 | 18.01 | 18.36 | 17.98 | 18.22 | 35,413,396 | +0.39(+2.18%) |
Dec 10, 2010 | 17.62 | 17.83 | 17.51 | 17.83 | 25,226,290 | +0.26(+1.50%) |
Dec 09, 2010 | 17.76 | 17.77 | 17.38 | 17.57 | 33,842,268 | -0.09(-0.54%) |
Dec 08, 2010 | 17.85 | 17.92 | 17.51 | 17.66 | 33,708,124 | -0.18(-1.00%) |
Dec 07, 2010 | 18.36 | 18.40 | 17.81 | 17.84 | 37,473,244 | -0.19(-1.05%) |
Dec 06, 2010 | 17.97 | 18.12 | 17.95 | 18.03 | 28,210,806 | -0.02(-0.09%) |
Dec 03, 2010 | 17.58 | 18.05 | 17.55 | 18.04 | 31,980,786 | +0.39(+2.23%) |
Dec 02, 2010 | 17.32 | 17.70 | 17.28 | 17.65 | 35,075,084 | +0.38(+2.22%) |
Dec 01, 2010 | 17.06 | 17.35 | 17.01 | 17.27 | 34,202,776 | +0.60(+3.59%) |
Nov 30, 2010 | 16.66 | 16.96 | 16.54 | 16.67 | 44,898,792 | -0.29(-1.73%) |
Nov 29, 2010 | 16.66 | 16.98 | 16.42 | 16.96 | 33,999,668 | +0.24(+1.45%) |
Nov 26, 2010 | 16.82 | 16.91 | 16.71 | 16.72 | 14,480,724 | -0.40(-2.36%) |
Nov 24, 2010 | 16.87 | 17.12 | 17.12 | 17.12 | 28,299,364 | +0.40(+2.42%) |
Nov 23, 2010 | 16.79 | 16.82 | 16.49 | 16.72 | 41,685,420 | -0.46(-2.69%) |
Nov 22, 2010 | 17.12 | 17.28 | 16.91 | 17.18 | 36,845,624 | +0.05(+0.28%) |
Nov 19, 2010 | 16.97 | 17.29 | 16.91 | 17.13 | 30,737,844 | +0.01(+0.03%) |
Nov 18, 2010 | 16.95 | 17.23 | 16.85 | 17.13 | 38,085,784 | +0.58(+3.53%) |
Nov 17, 2010 | 16.62 | 16.80 | 16.47 | 16.55 | 35,226,580 | -0.02(-0.13%) |
Nov 16, 2010 | 16.80 | 16.84 | 16.35 | 16.57 | 53,588,880 | -0.68(-3.96%) |
Nov 15, 2010 | 17.02 | 17.33 | 17.00 | 17.25 | 24,269,332 | +0.23(+1.36%) |
Nov 12, 2010 | 17.26 | 17.47 | 16.90 | 17.02 | 41,368,392 | -0.53(-3.03%) |
Nov 11, 2010 | 17.33 | 17.59 | 17.30 | 17.55 | 37,230,292 | +0.06(+0.33%) |
Nov 10, 2010 | 17.53 | 17.65 | 17.08 | 17.49 | 46,903,788 | -0.02(-0.12%) |
Nov 09, 2010 | 17.91 | 18.07 | 17.38 | 17.51 | 45,769,668 | -0.11(-0.63%) |
Nov 08, 2010 | 17.65 | 17.83 | 17.57 | 17.62 | 26,367,954 | -0.16(-0.89%) |
Nov 05, 2010 | 17.66 | 17.90 | 17.59 | 17.78 | 37,067,788 | +0.01(+0.06%) |
Nov 04, 2010 | 17.35 | 17.82 | 17.35 | 17.77 | 54,245,240 | +0.70(+4.13%) |
Nov 03, 2010 | 17.28 | 17.31 | 16.82 | 17.07 | 44,592,796 | -0.29(-1.70%) |
Nov 02, 2010 | 17.28 | 17.53 | 17.16 | 17.36 | 31,434,882 | +0.32(+1.85%) |
Nov 01, 2010 | 16.86 | 17.18 | 16.85 | 17.05 | 34,379,860 | +0.15(+0.87%) |
Oct 29, 2010 | 16.74 | 16.96 | 16.68 | 16.90 | 38,686,544 | +0.18(+1.07%) |
Oct 28, 2010 | 17.05 | 17.18 | 16.72 | 16.72 | 50,902,156 | -0.04(-0.22%) |
Oct 27, 2010 | 17.13 | 17.13 | 16.66 | 16.76 | 40,666,024 | -0.30(-1.76%) |
Oct 25, 2010 | 17.06 | 17.24 | 17.01 | 17.06 | 31,301,982 | +0.19(+1.15%) |
Oct 22, 2010 | 16.97 | 17.05 | 16.62 | 16.86 | 27,806,788 | +0.02(+0.09%) |
Oct 21, 2010 | 17.31 | 17.40 | 16.66 | 16.85 | 47,129,460 | -0.45(-2.58%) |
Oct 20, 2010 | 16.84 | 17.42 | 16.83 | 17.29 | 50,235,340 | +0.60(+3.62%) |
Oct 19, 2010 | 16.97 | 16.97 | 16.58 | 16.69 | 48,320,392 | -0.61(-3.53%) |
Oct 18, 2010 | 16.95 | 17.38 | 16.85 | 17.30 | 29,608,496 | +0.29(+1.73%) |
Oct 15, 2010 | 17.09 | 17.18 | 16.79 | 17.00 | 46,917,116 | -0.22(-1.28%) |
Oct 14, 2010 | 17.25 | 17.48 | 17.13 | 17.22 | 47,024,968 | -0.02(-0.12%) |
Oct 13, 2010 | 17.20 | 17.30 | 17.13 | 17.25 | 40,006,992 | +0.40(+2.37%) |
Oct 12, 2010 | 16.99 | 16.99 | 16.62 | 16.85 | 33,845,036 | -0.24(-1.39%) |
Oct 11, 2010 | 17.04 | 17.21 | 16.98 | 17.08 | 21,333,124 | +0.16(+0.96%) |
Oct 08, 2010 | 16.92 | 17.14 | 16.81 | 16.92 | 38,169,000 | -0.01(-0.03%) |
Oct 07, 2010 | 17.17 | 17.21 | 16.77 | 16.92 | 41,196,720 | -0.19(-1.14%) |
Oct 06, 2010 | 17.01 | 17.27 | 17.00 | 17.12 | 40,805,244 | +0.12(+0.71%) |
Oct 05, 2010 | 16.70 | 17.09 | 16.64 | 17.00 | 13,667 | +0.34(+2.05%) |
Oct 04, 2010 | 16.55 | 16.67 | 16.46 | 16.66 | 40,877,252 | -0.01(-0.06%) |