Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Dec 31, 2010 | 18.93 | 19.03 | 18.87 | 18.93 | 6,537,350 | -0.08(-0.40%) |
Dec 30, 2010 | 18.91 | 19.09 | 18.87 | 19.01 | 6,665,844 | +0.11(+0.57%) |
Dec 29, 2010 | 19.18 | 19.18 | 18.90 | 18.90 | 7,841,132 | -0.23(-1.23%) |
Dec 28, 2010 | 19.12 | 19.24 | 19.09 | 19.14 | 9,541,149 | +0.11(+0.58%) |
Dec 27, 2010 | 19.06 | 19.08 | 18.95 | 19.03 | 7,181,409 | -0.05(-0.26%) |
Dec 23, 2010 | 19.27 | 19.28 | 18.94 | 19.07 | 15,533,871 | -0.20(-1.04%) |
Dec 22, 2010 | 19.28 | 19.56 | 19.20 | 19.27 | 37,442,272 | -1.19(-5.80%) |
Dec 21, 2010 | 20.17 | 20.50 | 20.06 | 20.46 | 27,735,492 | +0.45(+2.25%) |
Dec 20, 2010 | 20.07 | 20.14 | 19.87 | 20.01 | 9,789,437 | +0.05(+0.24%) |
Dec 17, 2010 | 19.81 | 20.03 | 19.79 | 19.96 | 13,029,754 | +0.18(+0.92%) |
Dec 16, 2010 | 19.63 | 19.78 | 19.46 | 19.78 | 8,148,105 | +0.14(+0.73%) |
Dec 15, 2010 | 19.79 | 19.86 | 19.60 | 19.63 | 7,893,541 | -0.16(-0.78%) |
Dec 14, 2010 | 19.72 | 19.89 | 19.62 | 19.79 | 8,515,851 | +0.01(+0.06%) |
Dec 13, 2010 | 19.87 | 20.06 | 19.73 | 19.78 | 14,613,192 | +0.32(+1.63%) |
Dec 10, 2010 | 19.45 | 19.59 | 19.40 | 19.46 | 5,746,707 | +0.07(+0.38%) |
Dec 09, 2010 | 19.54 | 19.62 | 19.34 | 19.39 | 7,241,343 | +0.03(+0.17%) |
Dec 08, 2010 | 19.38 | 19.43 | 19.15 | 19.36 | 6,161,570 | +0.03(+0.15%) |
Dec 07, 2010 | 19.59 | 19.61 | 19.31 | 19.33 | 8,669,937 | -0.12(-0.62%) |
Dec 06, 2010 | 19.40 | 19.50 | 19.29 | 19.45 | 5,421,084 | +0.04(+0.23%) |
Dec 03, 2010 | 19.40 | 19.50 | 19.24 | 19.40 | 9,154,315 | -0.07(-0.34%) |
Dec 02, 2010 | 19.47 | 19.51 | 19.28 | 19.47 | 7,273,960 | +0.06(+0.31%) |
Dec 01, 2010 | 19.37 | 19.55 | 19.36 | 19.41 | 8,989,706 | +0.33(+1.75%) |
Nov 30, 2010 | 18.71 | 19.18 | 18.68 | 19.07 | 14,857,550 | +0.21(+1.14%) |
Nov 29, 2010 | 18.91 | 18.91 | 18.59 | 18.86 | 10,950,432 | -0.18(-0.93%) |
Nov 26, 2010 | 19.11 | 19.18 | 19.02 | 19.04 | 4,572,409 | -0.13(-0.66%) |
Nov 24, 2010 | 18.92 | 19.16 | 19.16 | 19.16 | 10,053,091 | +0.28(+1.49%) |
Nov 23, 2010 | 18.84 | 19.02 | 18.80 | 18.88 | 7,486,856 | -0.15(-0.77%) |
Nov 22, 2010 | 18.84 | 19.05 | 18.84 | 19.03 | 8,153,163 | +0.02(+0.13%) |
Nov 19, 2010 | 18.35 | 19.12 | 18.35 | 19.00 | 21,760,730 | +0.74(+4.05%) |
Nov 18, 2010 | 18.20 | 18.37 | 18.20 | 18.26 | 9,491,211 | +0.24(+1.33%) |
Nov 17, 2010 | 17.89 | 18.14 | 17.84 | 18.03 | 12,149,004 | +0.19(+1.09%) |
Nov 16, 2010 | 18.07 | 18.21 | 17.77 | 17.83 | 14,596,922 | -0.52(-2.82%) |
Nov 15, 2010 | 18.36 | 18.37 | 18.09 | 18.35 | 8,965,918 | +0.05(+0.28%) |
Nov 12, 2010 | 18.42 | 18.53 | 18.17 | 18.30 | 8,613,701 | -0.23(-1.25%) |
Nov 11, 2010 | 18.46 | 18.56 | 18.38 | 18.53 | 7,537,333 | -0.05(-0.25%) |
Nov 10, 2010 | 18.41 | 18.60 | 18.34 | 18.58 | 9,935,393 | +0.15(+0.82%) |
Nov 09, 2010 | 18.53 | 18.53 | 18.36 | 18.43 | 10,956,009 | -0.09(-0.49%) |
Nov 08, 2010 | 18.53 | 18.57 | 18.37 | 18.52 | 8,241,019 | -0.11(-0.59%) |
Nov 05, 2010 | 18.43 | 18.63 | 18.43 | 18.63 | 10,203,729 | +0.16(+0.84%) |
Nov 04, 2010 | 18.32 | 18.49 | 18.25 | 18.47 | 11,148,183 | +0.35(+1.93%) |
Nov 03, 2010 | 18.10 | 18.20 | 17.93 | 18.12 | 7,934,009 | +0.02(+0.10%) |
Nov 02, 2010 | 18.12 | 18.21 | 18.05 | 18.10 | 8,035,113 | +0.14(+0.80%) |
Nov 01, 2010 | 18.13 | 18.16 | 17.85 | 17.96 | 8,560,961 | -0.08(-0.42%) |
Oct 29, 2010 | 17.93 | 18.05 | 17.86 | 18.04 | 9,089,211 | +0.07(+0.41%) |
Oct 28, 2010 | 18.01 | 18.09 | 17.84 | 17.96 | 7,343,935 | +0.02(+0.10%) |
Oct 27, 2010 | 17.99 | 18.02 | 17.78 | 17.95 | 10,130,584 | -0.23(-1.24%) |
Oct 25, 2010 | 18.29 | 18.39 | 18.16 | 18.17 | 10,027,692 | +0.03(+0.16%) |
Oct 22, 2010 | 18.18 | 18.28 | 18.10 | 18.14 | 4,786,907 | -0.04(-0.23%) |
Oct 21, 2010 | 18.08 | 18.35 | 18.05 | 18.18 | 13,084,965 | +0.19(+1.07%) |
Oct 20, 2010 | 17.95 | 18.09 | 17.91 | 17.99 | 8,504,004 | +0.11(+0.63%) |
Oct 19, 2010 | 17.82 | 18.06 | 17.73 | 17.88 | 12,210,178 | -0.21(-1.14%) |
Oct 18, 2010 | 18.16 | 18.19 | 18.05 | 18.08 | 7,109,181 | -0.08(-0.41%) |
Oct 15, 2010 | 18.22 | 18.26 | 18.08 | 18.16 | 9,343,589 | +0.05(+0.28%) |
Oct 14, 2010 | 18.10 | 18.22 | 18.01 | 18.11 | 10,622,751 | -0.06(-0.30%) |
Oct 13, 2010 | 18.24 | 18.33 | 18.05 | 18.16 | 11,842,568 | +0.03(+0.16%) |
Oct 12, 2010 | 18.38 | 18.47 | 18.12 | 18.14 | 25,396,016 | -0.02(-0.11%) |
Oct 11, 2010 | 18.08 | 18.23 | 18.05 | 18.16 | 11,131,571 | -0.01(-0.07%) |
Oct 08, 2010 | 18.17 | 18.29 | 17.92 | 18.17 | 21,491,536 | +0.23(+1.30%) |
Oct 07, 2010 | 18.00 | 18.01 | 17.79 | 17.94 | 107,971 | -0.07(-0.39%) |
Oct 06, 2010 | 17.95 | 18.01 | 17.90 | 18.01 | 10,840,907 | +0.00(+0.01%) |
Oct 05, 2010 | 17.85 | 18.04 | 17.78 | 18.01 | 82,356 | +0.31(+1.78%) |
Oct 04, 2010 | 17.70 | 17.77 | 17.50 | 17.69 | 11,687,180 | -0.08(-0.46%) |