Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Dec 31, 2010 | 19.59 | 19.79 | 19.57 | 19.66 | 719,447 | +0.01(+0.03%) |
Dec 30, 2010 | 19.60 | 19.71 | 19.52 | 19.66 | 2,661,937 | -0.05(-0.26%) |
Dec 29, 2010 | 19.68 | 19.77 | 19.66 | 19.71 | 1,299,910 | +0.10(+0.49%) |
Dec 28, 2010 | 19.69 | 19.73 | 19.54 | 19.61 | 962,069 | -0.01(-0.03%) |
Dec 27, 2010 | 19.46 | 19.63 | 19.43 | 19.62 | 619,460 | +0.03(+0.16%) |
Dec 23, 2010 | 19.52 | 19.60 | 19.50 | 19.59 | 877,218 | +0.10(+0.49%) |
Dec 22, 2010 | 19.47 | 19.50 | 19.43 | 19.49 | 856,698 | -0.08(-0.42%) |
Dec 21, 2010 | 19.58 | 19.60 | 19.50 | 19.57 | 1,690,684 | +0.03(+0.13%) |
Dec 20, 2010 | 19.64 | 19.67 | 19.46 | 19.55 | 1,587,480 | +0.00(+0.00%) |
Dec 17, 2010 | 19.61 | 19.64 | 19.41 | 19.55 | 1,238,599 | -0.03(-0.16%) |
Dec 16, 2010 | 19.53 | 19.59 | 19.44 | 19.58 | 1,246,767 | +0.16(+0.82%) |
Dec 15, 2010 | 19.49 | 19.57 | 19.36 | 19.42 | 1,271,632 | -0.15(-0.78%) |
Dec 14, 2010 | 19.55 | 19.60 | 19.50 | 19.57 | 1,580,150 | +0.13(+0.69%) |
Dec 13, 2010 | 19.42 | 19.48 | 19.36 | 19.44 | 1,640,369 | +0.29(+1.53%) |
Dec 10, 2010 | 19.17 | 19.21 | 19.05 | 19.15 | 2,523,059 | -0.06(-0.30%) |
Dec 09, 2010 | 19.24 | 19.27 | 19.10 | 19.21 | 1,613,401 | +0.08(+0.40%) |
Dec 08, 2010 | 19.27 | 19.30 | 19.04 | 19.13 | 1,768,022 | -0.02(-0.10%) |
Dec 07, 2010 | 19.53 | 19.54 | 19.11 | 19.15 | 2,744,050 | +0.41(+2.17%) |
Dec 06, 2010 | 18.66 | 18.75 | 18.51 | 18.74 | 3,327,198 | +0.04(+0.24%) |
Dec 03, 2010 | 18.64 | 18.73 | 18.59 | 18.70 | 1,828,246 | +0.24(+1.31%) |
Dec 02, 2010 | 18.08 | 18.47 | 18.08 | 18.45 | 3,698,324 | +0.35(+1.93%) |
Dec 01, 2010 | 17.98 | 18.16 | 17.97 | 18.10 | 2,545,754 | +0.30(+1.68%) |
Nov 30, 2010 | 17.65 | 17.94 | 17.65 | 17.80 | 3,736,833 | -0.29(-1.58%) |
Nov 29, 2010 | 18.10 | 18.12 | 17.83 | 18.09 | 2,529,860 | -0.27(-1.46%) |
Nov 26, 2010 | 18.35 | 18.49 | 18.32 | 18.36 | 1,149,239 | -0.29(-1.57%) |
Nov 24, 2010 | 18.61 | 18.65 | 18.65 | 18.65 | 1,259,647 | +0.12(+0.65%) |
Nov 23, 2010 | 18.65 | 18.71 | 18.45 | 18.53 | 2,288,025 | -0.62(-3.23%) |
Nov 22, 2010 | 19.17 | 19.26 | 18.94 | 19.15 | 1,323,910 | -0.14(-0.73%) |
Nov 19, 2010 | 19.19 | 19.29 | 19.08 | 19.29 | 1,424,541 | +0.08(+0.40%) |
Nov 18, 2010 | 19.16 | 19.28 | 19.11 | 19.21 | 1,767,541 | +0.48(+2.55%) |
Nov 17, 2010 | 18.69 | 18.90 | 18.68 | 18.73 | 1,818,698 | +0.09(+0.48%) |
Nov 16, 2010 | 18.89 | 18.93 | 18.53 | 18.65 | 2,243,887 | -0.32(-1.68%) |
Nov 15, 2010 | 19.13 | 19.17 | 18.96 | 18.96 | 1,675,996 | -0.06(-0.30%) |
Nov 12, 2010 | 18.98 | 19.14 | 18.94 | 19.02 | 1,596,761 | -0.18(-0.96%) |
Nov 11, 2010 | 19.12 | 19.21 | 19.05 | 19.21 | 1,971,996 | -0.06(-0.33%) |
Nov 10, 2010 | 19.15 | 19.29 | 18.96 | 19.27 | 2,062,419 | +0.05(+0.27%) |
Nov 09, 2010 | 19.40 | 19.47 | 19.15 | 19.22 | 2,477,579 | -0.28(-1.43%) |
Nov 08, 2010 | 19.31 | 19.52 | 19.31 | 19.50 | 1,882,354 | -0.13(-0.67%) |
Nov 05, 2010 | 19.71 | 19.82 | 19.52 | 19.63 | 2,532,205 | -0.09(-0.45%) |
Nov 04, 2010 | 19.63 | 19.84 | 19.50 | 19.72 | 5,716,095 | +1.20(+6.51%) |
Nov 03, 2010 | 18.58 | 18.60 | 18.34 | 18.51 | 1,735,314 | -0.01(-0.07%) |
Nov 02, 2010 | 18.54 | 18.55 | 18.48 | 18.53 | 1,928,265 | +0.27(+1.49%) |
Nov 01, 2010 | 18.28 | 18.38 | 18.17 | 18.25 | 2,645,068 | -0.05(-0.28%) |
Oct 29, 2010 | 18.26 | 18.33 | 18.20 | 18.31 | 1,761,759 | +0.10(+0.55%) |
Oct 28, 2010 | 18.22 | 18.28 | 18.07 | 18.20 | 2,254,084 | +0.21(+1.16%) |
Oct 27, 2010 | 18.06 | 18.11 | 17.88 | 18.00 | 3,129,689 | -0.49(-2.63%) |
Oct 25, 2010 | 18.63 | 18.69 | 18.43 | 18.48 | 1,954,055 | +0.08(+0.45%) |
Oct 22, 2010 | 18.29 | 18.41 | 18.25 | 18.40 | 4,575,062 | -0.03(-0.14%) |
Oct 21, 2010 | 18.36 | 18.49 | 18.27 | 18.43 | 6,802,105 | +0.41(+2.28%) |
Oct 20, 2010 | 17.83 | 18.12 | 17.92 | 18.02 | 4,553,550 | +0.18(+1.03%) |
Oct 19, 2010 | 17.82 | 17.96 | 17.75 | 17.83 | 3,663,069 | -0.48(-2.62%) |
Oct 18, 2010 | 18.22 | 18.36 | 18.21 | 18.31 | 2,244,724 | -0.12(-0.65%) |
Oct 15, 2010 | 18.51 | 18.55 | 18.36 | 18.43 | 1,896,712 | -0.09(-0.48%) |
Oct 14, 2010 | 18.48 | 18.60 | 18.43 | 18.52 | 2,442,959 | +0.23(+1.28%) |
Oct 13, 2010 | 18.29 | 18.32 | 18.18 | 18.29 | 1,980,646 | +0.20(+1.12%) |
Oct 12, 2010 | 17.92 | 18.13 | 17.81 | 18.08 | 2,785,247 | -0.07(-0.38%) |
Oct 11, 2010 | 18.14 | 18.19 | 18.06 | 18.15 | 2,209,048 | -0.21(-1.13%) |
Oct 08, 2010 | 18.36 | 18.39 | 18.22 | 18.36 | 4,022,175 | -0.18(-0.99%) |
Oct 07, 2010 | 18.69 | 18.69 | 18.45 | 18.55 | 1,651,458 | -0.04(-0.24%) |
Oct 06, 2010 | 18.53 | 18.62 | 18.47 | 18.59 | 1,991,651 | +0.04(+0.24%) |
Oct 05, 2010 | 18.42 | 18.60 | 18.38 | 18.55 | 2,252,917 | +0.23(+1.27%) |
Oct 04, 2010 | 18.35 | 18.44 | 18.21 | 18.31 | 1,240,275 | -0.13(-0.72%) |