Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Dec 31, 2010 | 15.87 | 16.10 | 15.75 | 16.00 | 1,739,291 | +0.08(+0.50%) |
Dec 30, 2010 | 15.96 | 16.02 | 15.75 | 15.92 | 1,778,630 | -0.05(-0.31%) |
Dec 29, 2010 | 16.15 | 16.24 | 15.92 | 15.97 | 1,722,060 | -0.20(-1.24%) |
Dec 28, 2010 | 16.08 | 16.22 | 16.04 | 16.17 | 1,518,669 | +0.09(+0.56%) |
Dec 27, 2010 | 15.87 | 16.08 | 15.77 | 16.08 | 1,103,485 | +0.12(+0.75%) |
Dec 23, 2010 | 15.93 | 16.05 | 15.80 | 15.96 | 1,322,628 | -0.07(-0.44%) |
Dec 22, 2010 | 16.01 | 16.07 | 15.89 | 16.03 | 2,032,685 | +0.00(+0.00%) |
Dec 21, 2010 | 15.58 | 16.03 | 15.50 | 16.03 | 2,362,610 | +0.50(+3.22%) |
Dec 20, 2010 | 15.50 | 15.69 | 15.37 | 15.53 | 2,172,790 | +0.11(+0.71%) |
Dec 17, 2010 | 15.11 | 15.50 | 15.02 | 15.42 | 2,628,903 | +0.32(+2.12%) |
Dec 16, 2010 | 15.04 | 15.19 | 14.90 | 15.10 | 1,895,856 | +0.06(+0.40%) |
Dec 15, 2010 | 15.52 | 15.52 | 14.88 | 15.04 | 5,654,408 | -0.57(-3.65%) |
Dec 14, 2010 | 15.92 | 15.93 | 15.54 | 15.61 | 2,395,755 | -0.31(-1.95%) |
Dec 13, 2010 | 16.04 | 16.15 | 15.91 | 15.92 | 1,935,951 | -0.05(-0.33%) |
Dec 10, 2010 | 16.03 | 16.05 | 15.77 | 15.97 | 1,782,653 | -0.02(-0.11%) |
Dec 09, 2010 | 15.89 | 16.08 | 15.87 | 15.99 | 2,595,033 | +0.17(+1.07%) |
Dec 08, 2010 | 15.56 | 15.86 | 15.56 | 15.82 | 2,597,088 | +0.25(+1.61%) |
Dec 07, 2010 | 15.81 | 15.88 | 15.54 | 15.57 | 1,605,223 | -0.07(-0.45%) |
Dec 06, 2010 | 15.54 | 15.68 | 15.40 | 15.64 | 1,472,021 | +0.05(+0.32%) |
Dec 03, 2010 | 15.51 | 15.65 | 15.32 | 15.59 | 2,602,505 | -0.05(-0.32%) |
Dec 02, 2010 | 15.31 | 15.77 | 15.28 | 15.64 | 3,951,271 | +0.36(+2.36%) |
Dec 01, 2010 | 14.96 | 15.37 | 14.91 | 15.28 | 3,244,992 | +0.53(+3.59%) |
Nov 30, 2010 | 14.68 | 14.84 | 14.49 | 14.75 | 2,810,364 | -0.15(-1.01%) |
Nov 29, 2010 | 14.74 | 14.95 | 14.66 | 14.90 | 1,715,873 | +0.06(+0.40%) |
Nov 26, 2010 | 14.84 | 14.95 | 14.75 | 14.84 | 657,958 | -0.16(-1.07%) |
Nov 24, 2010 | 14.83 | 15.00 | 15.00 | 15.00 | 1,932,715 | +0.30(+2.04%) |
Nov 23, 2010 | 14.79 | 15.03 | 14.65 | 14.70 | 3,244,497 | -0.34(-2.26%) |
Nov 22, 2010 | 15.08 | 15.20 | 14.96 | 15.04 | 1,907,687 | -0.11(-0.71%) |
Nov 19, 2010 | 14.89 | 15.23 | 14.71 | 15.15 | 3,767,634 | +0.25(+1.66%) |
Nov 18, 2010 | 14.80 | 14.98 | 14.80 | 14.90 | 2,405,895 | +0.22(+1.50%) |
Nov 17, 2010 | 14.88 | 14.93 | 14.66 | 14.68 | 1,752,643 | -0.08(-0.54%) |
Nov 16, 2010 | 15.00 | 15.05 | 14.68 | 14.76 | 2,755,422 | -0.28(-1.86%) |
Nov 15, 2010 | 15.05 | 15.26 | 15.00 | 15.04 | 1,596,599 | +0.06(+0.40%) |
Nov 12, 2010 | 15.31 | 15.32 | 14.86 | 14.98 | 2,921,976 | -0.35(-2.28%) |
Nov 11, 2010 | 15.12 | 15.45 | 14.96 | 15.33 | 2,683,693 | +0.05(+0.33%) |
Nov 10, 2010 | 15.00 | 15.39 | 14.86 | 15.28 | 2,778,197 | +0.25(+1.66%) |
Nov 09, 2010 | 15.20 | 15.25 | 14.97 | 15.03 | 2,944,537 | -0.17(-1.12%) |
Nov 08, 2010 | 15.30 | 15.49 | 15.05 | 15.20 | 2,744,539 | -0.10(-0.65%) |
Nov 05, 2010 | 14.90 | 15.80 | 14.89 | 15.30 | 5,035,849 | +0.35(+2.34%) |
Nov 04, 2010 | 14.45 | 14.95 | 14.37 | 14.95 | 3,926,240 | +0.58(+4.04%) |
Nov 03, 2010 | 14.40 | 14.46 | 14.09 | 14.37 | 2,053,538 | -0.05(-0.35%) |
Nov 02, 2010 | 14.32 | 14.50 | 14.26 | 14.42 | 2,434,640 | +0.23(+1.62%) |
Nov 01, 2010 | 14.32 | 14.38 | 14.09 | 14.19 | 2,807,979 | -0.11(-0.77%) |
Oct 29, 2010 | 14.21 | 14.32 | 14.16 | 14.30 | 1,640,486 | +0.06(+0.42%) |
Oct 28, 2010 | 14.26 | 14.35 | 14.20 | 14.24 | 2,268,670 | +0.01(+0.07%) |
Oct 27, 2010 | 13.97 | 14.25 | 13.89 | 14.23 | 2,146,776 | +0.21(+1.50%) |
Oct 25, 2010 | 14.15 | 14.36 | 14.02 | 14.02 | 2,688,371 | -0.02(-0.14%) |
Oct 22, 2010 | 14.13 | 14.24 | 13.73 | 14.04 | 3,903,939 | -0.10(-0.71%) |
Oct 21, 2010 | 14.62 | 14.68 | 14.04 | 14.14 | 7,266,212 | -0.61(-4.14%) |
Oct 20, 2010 | 14.51 | 14.81 | 14.43 | 14.75 | 3,206,742 | +0.26(+1.79%) |
Oct 19, 2010 | 14.66 | 14.73 | 14.29 | 14.49 | 2,978,499 | -0.30(-2.03%) |
Oct 18, 2010 | 14.65 | 14.79 | 14.60 | 14.79 | 2,288,604 | +0.12(+0.82%) |
Oct 15, 2010 | 14.93 | 14.93 | 14.33 | 14.67 | 8,297,562 | -0.16(-1.08%) |
Oct 14, 2010 | 15.01 | 15.01 | 14.71 | 14.83 | 3,359,539 | -0.23(-1.53%) |
Oct 13, 2010 | 14.87 | 15.19 | 14.77 | 15.06 | 2,778,575 | +0.29(+1.96%) |
Oct 12, 2010 | 14.66 | 14.82 | 14.48 | 14.77 | 2,325,529 | -0.04(-0.27%) |
Oct 11, 2010 | 14.86 | 14.94 | 14.64 | 14.81 | 1,947,929 | +0.01(+0.07%) |
Oct 08, 2010 | 14.60 | 14.85 | 14.55 | 14.80 | 2,748,104 | +0.21(+1.44%) |
Oct 07, 2010 | 14.86 | 14.92 | 14.50 | 14.59 | 1,806,710 | -0.23(-1.55%) |
Oct 06, 2010 | 14.79 | 14.91 | 14.70 | 14.82 | 2,825,398 | -0.02(-0.13%) |
Oct 05, 2010 | 14.62 | 14.89 | 14.46 | 14.84 | 3,323,924 | +0.38(+2.63%) |
Oct 04, 2010 | 14.78 | 14.89 | 14.36 | 14.46 | 3,251,565 | -0.43(-2.89%) |