Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Dec 31, 2010 | 15.61 | 15.75 | 15.39 | 15.48 | 3,118,261 | -0.22(-1.40%) |
Dec 30, 2010 | 15.49 | 15.74 | 15.49 | 15.70 | 2,041,210 | +0.21(+1.36%) |
Dec 29, 2010 | 15.29 | 15.55 | 15.27 | 15.49 | 2,620,836 | +0.24(+1.57%) |
Dec 28, 2010 | 15.10 | 15.40 | 15.00 | 15.25 | 2,554,963 | -0.23(-1.49%) |
Dec 27, 2010 | 15.46 | 15.54 | 15.26 | 15.48 | 2,044,164 | -0.01(-0.06%) |
Dec 23, 2010 | 15.81 | 15.95 | 15.37 | 15.49 | 2,109,193 | -0.29(-1.84%) |
Dec 22, 2010 | 15.98 | 16.09 | 15.55 | 15.78 | 4,526,088 | -0.18(-1.13%) |
Dec 21, 2010 | 15.85 | 15.97 | 15.71 | 15.96 | 5,088,941 | +0.26(+1.66%) |
Dec 20, 2010 | 15.60 | 15.80 | 15.32 | 15.70 | 6,275,287 | +0.10(+0.64%) |
Dec 17, 2010 | 15.23 | 15.87 | 15.15 | 15.60 | 40,614,408 | +0.48(+3.17%) |
Dec 16, 2010 | 14.98 | 15.34 | 14.68 | 15.12 | 7,262,694 | +0.11(+0.73%) |
Dec 15, 2010 | 15.01 | 15.46 | 14.95 | 15.01 | 6,239,461 | -0.02(-0.13%) |
Dec 14, 2010 | 15.20 | 15.64 | 14.96 | 15.03 | 8,023,612 | -0.24(-1.57%) |
Dec 13, 2010 | 15.22 | 15.44 | 15.10 | 15.27 | 5,143,299 | +0.13(+0.86%) |
Dec 10, 2010 | 14.96 | 15.31 | 14.87 | 15.14 | 5,186,378 | +0.23(+1.54%) |
Dec 09, 2010 | 15.51 | 15.53 | 14.81 | 14.91 | 5,328,794 | -0.35(-2.29%) |
Dec 08, 2010 | 15.85 | 15.93 | 15.11 | 15.26 | 4,669,844 | -0.53(-3.36%) |
Dec 07, 2010 | 16.18 | 16.30 | 15.72 | 15.79 | 4,353,022 | -0.28(-1.74%) |
Dec 06, 2010 | 15.91 | 16.15 | 15.85 | 16.07 | 4,792,870 | +0.13(+0.82%) |
Dec 03, 2010 | 15.85 | 16.09 | 15.71 | 15.94 | 3,884,486 | +0.14(+0.89%) |
Dec 02, 2010 | 15.96 | 16.00 | 15.62 | 15.80 | 6,521,790 | -0.15(-0.94%) |
Dec 01, 2010 | 16.06 | 16.18 | 15.73 | 15.95 | 10,337,949 | -0.23(-1.41%) |
Nov 30, 2010 | 16.00 | 16.24 | 15.77 | 16.18 | 61,038,552 | +0.08(+0.49%) |
Nov 29, 2010 | 16.44 | 16.50 | 15.49 | 16.10 | 13,074,074 | -0.18(-1.11%) |
Nov 26, 2010 | 16.04 | 16.40 | 15.66 | 16.28 | 7,570,449 | +0.48(+3.04%) |
Nov 24, 2010 | 15.68 | 15.80 | 15.80 | 15.80 | 5,961,291 | +0.35(+2.27%) |
Nov 23, 2010 | 15.24 | 15.56 | 15.12 | 15.45 | 8,415,844 | -0.05(-0.32%) |
Nov 22, 2010 | 15.05 | 15.59 | 15.02 | 15.50 | 6,239,788 | +0.40(+2.65%) |
Nov 19, 2010 | 14.72 | 15.23 | 14.47 | 15.10 | 26,068,500 | +0.42(+2.86%) |
Nov 18, 2010 | 14.83 | 14.85 | 14.54 | 14.68 | 11,639,898 | +0.04(+0.27%) |
Nov 17, 2010 | 14.41 | 14.84 | 14.39 | 14.64 | 16,074,057 | +0.33(+2.31%) |
Nov 16, 2010 | 15.20 | 15.30 | 14.15 | 14.31 | 59,344,096 | -0.97(-6.35%) |
Nov 15, 2010 | 15.28 | 15.73 | 15.00 | 15.28 | 5,993,923 | -0.12(-0.78%) |
Nov 12, 2010 | 15.65 | 16.08 | 15.39 | 15.40 | 6,452,996 | -0.04(-0.26%) |
Nov 11, 2010 | 14.60 | 16.05 | 14.53 | 15.44 | 9,950,840 | +0.71(+4.82%) |
Nov 10, 2010 | 14.46 | 14.85 | 14.30 | 14.73 | 7,774,465 | +0.73(+5.21%) |
Nov 09, 2010 | 14.35 | 14.35 | 13.30 | 14.00 | 432,888 | -0.10(-0.71%) |
Nov 08, 2010 | 14.00 | 14.50 | 14.00 | 14.10 | 240,383 | +0.10(+0.71%) |