Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Dec 31, 2010 | 18.10 | 18.19 | 18.02 | 18.10 | 6,495,688 | +0.02(+0.11%) |
Dec 30, 2010 | 18.14 | 18.20 | 18.00 | 18.08 | 7,039,170 | -0.06(-0.33%) |
Dec 29, 2010 | 18.16 | 18.23 | 18.07 | 18.14 | 9,563,134 | -0.07(-0.37%) |
Dec 28, 2010 | 18.17 | 18.29 | 18.12 | 18.21 | 7,384,038 | +0.04(+0.22%) |
Dec 27, 2010 | 18.00 | 18.22 | 18.00 | 18.17 | 7,486,234 | +0.07(+0.37%) |
Dec 23, 2010 | 18.06 | 18.12 | 17.92 | 18.10 | 12,053,674 | +0.05(+0.26%) |
Dec 22, 2010 | 17.84 | 18.26 | 17.81 | 18.06 | 15,951,081 | +0.26(+1.47%) |
Dec 21, 2010 | 17.62 | 17.96 | 17.57 | 17.79 | 14,036,250 | +0.28(+1.61%) |
Dec 20, 2010 | 17.53 | 17.64 | 17.47 | 17.51 | 10,723,276 | -0.04(-0.23%) |
Dec 17, 2010 | 17.46 | 17.58 | 17.30 | 17.55 | 19,706,162 | +0.07(+0.38%) |
Dec 16, 2010 | 17.29 | 17.56 | 17.22 | 17.49 | 20,014,894 | +0.20(+1.16%) |
Dec 15, 2010 | 17.35 | 17.55 | 17.20 | 17.29 | 18,951,728 | -0.09(-0.54%) |
Dec 14, 2010 | 17.56 | 17.71 | 17.31 | 17.38 | 17,696,452 | -0.16(-0.92%) |
Dec 13, 2010 | 17.73 | 17.73 | 17.47 | 17.54 | 20,401,796 | -0.18(-1.02%) |
Dec 10, 2010 | 17.33 | 17.73 | 17.16 | 17.72 | 29,394,632 | +0.41(+2.36%) |
Dec 09, 2010 | 17.00 | 17.40 | 16.94 | 17.31 | 31,849,778 | +0.45(+2.66%) |
Dec 08, 2010 | 16.38 | 16.86 | 16.33 | 16.86 | 20,935,012 | +0.54(+3.28%) |
Dec 07, 2010 | 16.67 | 16.80 | 16.25 | 16.33 | 28,209,778 | -0.19(-1.14%) |
Dec 06, 2010 | 16.47 | 16.64 | 16.43 | 16.51 | 12,114,665 | -0.07(-0.44%) |
Dec 03, 2010 | 16.51 | 16.70 | 16.46 | 16.59 | 17,590,672 | +0.00(+0.00%) |
Dec 02, 2010 | 16.23 | 16.74 | 16.18 | 16.59 | 23,816,040 | +0.37(+2.27%) |
Dec 01, 2010 | 16.15 | 16.23 | 16.00 | 16.22 | 19,364,924 | +0.29(+1.81%) |
Nov 30, 2010 | 16.07 | 16.25 | 15.91 | 15.93 | 16,666,074 | -0.21(-1.33%) |
Nov 29, 2010 | 15.90 | 16.20 | 15.84 | 16.15 | 14,425,305 | +0.09(+0.54%) |
Nov 26, 2010 | 16.08 | 16.25 | 16.03 | 16.06 | 5,162,566 | -0.13(-0.83%) |
Nov 24, 2010 | 16.22 | 16.19 | 16.19 | 16.19 | 17,166,564 | +0.06(+0.37%) |
Nov 23, 2010 | 16.33 | 16.43 | 16.11 | 16.13 | 18,776,486 | -0.38(-2.31%) |
Nov 22, 2010 | 16.52 | 16.61 | 16.36 | 16.51 | 14,809,889 | -0.15(-0.88%) |
Nov 19, 2010 | 16.70 | 16.73 | 16.53 | 16.66 | 13,383,901 | -0.09(-0.56%) |
Nov 18, 2010 | 16.71 | 16.92 | 16.63 | 16.76 | 15,641,946 | +0.19(+1.13%) |
Nov 17, 2010 | 16.55 | 16.75 | 16.48 | 16.57 | 21,607,788 | +0.01(+0.04%) |
Nov 16, 2010 | 16.57 | 16.82 | 16.43 | 16.56 | 25,734,710 | -0.15(-0.88%) |
Nov 15, 2010 | 16.58 | 17.00 | 16.55 | 16.71 | 17,950,914 | +0.21(+1.30%) |
Nov 12, 2010 | 16.78 | 16.84 | 16.37 | 16.49 | 21,259,334 | -0.38(-2.22%) |
Nov 11, 2010 | 16.93 | 17.02 | 16.71 | 16.87 | 15,964,060 | -0.22(-1.29%) |
Nov 10, 2010 | 16.95 | 17.12 | 16.64 | 17.09 | 23,198,898 | +0.20(+1.19%) |
Nov 09, 2010 | 17.16 | 17.27 | 16.82 | 16.89 | 21,542,608 | -0.33(-1.91%) |
Nov 08, 2010 | 17.43 | 17.53 | 17.03 | 17.22 | 21,310,932 | -0.27(-1.53%) |
Nov 05, 2010 | 16.91 | 17.68 | 16.87 | 17.49 | 44,845,640 | +0.63(+3.74%) |
Nov 04, 2010 | 16.22 | 16.92 | 16.15 | 16.86 | 35,994,532 | +0.74(+4.62%) |
Nov 03, 2010 | 16.01 | 16.15 | 15.81 | 16.11 | 19,366,308 | +0.17(+1.05%) |
Nov 02, 2010 | 16.19 | 16.23 | 15.87 | 15.95 | 14,895,539 | -0.09(-0.54%) |
Nov 01, 2010 | 16.21 | 16.26 | 15.79 | 16.03 | 17,099,494 | -0.18(-1.12%) |
Oct 29, 2010 | 16.13 | 16.25 | 16.01 | 16.21 | 14,712,217 | +0.01(+0.08%) |
Oct 28, 2010 | 16.39 | 16.44 | 15.97 | 16.20 | 21,476,034 | -0.11(-0.66%) |
Oct 27, 2010 | 16.10 | 16.35 | 16.07 | 16.31 | 31,841,066 | +0.58(+3.71%) |
Oct 25, 2010 | 15.93 | 15.93 | 15.69 | 15.72 | 27,552,098 | -0.08(-0.51%) |
Oct 22, 2010 | 15.79 | 15.87 | 15.46 | 15.80 | 28,142,146 | +0.17(+1.11%) |
Oct 21, 2010 | 15.39 | 15.80 | 15.37 | 15.63 | 25,934,074 | +0.33(+2.19%) |
Oct 20, 2010 | 15.38 | 15.48 | 15.18 | 15.30 | 31,364,444 | +0.01(+0.09%) |
Oct 19, 2010 | 15.37 | 15.49 | 15.05 | 15.28 | 26,232,392 | -0.23(-1.51%) |
Oct 18, 2010 | 15.08 | 15.52 | 15.08 | 15.52 | 16,640,303 | +0.42(+2.75%) |
Oct 15, 2010 | 15.22 | 15.36 | 14.78 | 15.10 | 38,973,968 | -0.02(-0.13%) |
Oct 14, 2010 | 15.26 | 15.26 | 14.85 | 15.12 | 25,595,484 | -0.19(-1.27%) |
Oct 13, 2010 | 15.44 | 15.56 | 15.11 | 15.32 | 26,841,626 | -0.01(-0.09%) |
Oct 12, 2010 | 14.85 | 15.36 | 14.85 | 15.33 | 21,272,584 | +0.42(+2.83%) |
Oct 11, 2010 | 14.97 | 15.06 | 14.83 | 14.91 | 8,545,819 | -0.04(-0.27%) |
Oct 08, 2010 | 14.95 | 15.05 | 14.81 | 14.95 | 13,628,013 | -0.03(-0.22%) |
Oct 07, 2010 | 15.09 | 15.09 | 14.73 | 14.98 | 56,414 | -0.03(-0.22%) |
Oct 06, 2010 | 14.96 | 15.09 | 14.93 | 15.01 | 18,438,312 | +0.05(+0.31%) |
Oct 05, 2010 | 14.67 | 15.03 | 14.46 | 14.97 | 108,807 | +0.48(+3.33%) |
Oct 04, 2010 | 14.49 | 14.65 | 14.46 | 14.48 | 15,541,049 | -0.06(-0.41%) |