Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Dec 31, 2010 | 19.48 | 19.56 | 19.45 | 19.49 | 3,450,662 | -0.02(-0.08%) |
Dec 30, 2010 | 19.57 | 19.59 | 19.45 | 19.51 | 3,111,902 | -0.06(-0.31%) |
Dec 29, 2010 | 19.65 | 19.67 | 19.54 | 19.57 | 2,528,026 | -0.07(-0.34%) |
Dec 28, 2010 | 19.56 | 19.65 | 19.54 | 19.63 | 2,489,131 | +0.10(+0.50%) |
Dec 27, 2010 | 19.28 | 19.54 | 19.24 | 19.54 | 1,942,402 | +0.20(+1.05%) |
Dec 23, 2010 | 19.49 | 19.51 | 19.30 | 19.33 | 4,228,619 | -0.28(-1.41%) |
Dec 22, 2010 | 19.30 | 19.63 | 19.21 | 19.61 | 7,551,987 | +0.43(+2.26%) |
Dec 21, 2010 | 18.90 | 19.18 | 18.90 | 19.18 | 15,615,642 | +0.37(+1.96%) |
Dec 20, 2010 | 18.81 | 18.87 | 18.73 | 18.81 | 5,341,284 | +0.09(+0.48%) |
Dec 17, 2010 | 18.67 | 18.78 | 18.59 | 18.72 | 8,349,850 | +0.24(+1.32%) |
Dec 16, 2010 | 18.48 | 18.71 | 18.38 | 18.47 | 16,522,246 | +0.04(+0.20%) |
Dec 15, 2010 | 18.61 | 18.79 | 18.43 | 18.43 | 17,163,476 | -0.20(-1.09%) |
Dec 14, 2010 | 18.96 | 18.98 | 18.58 | 18.64 | 9,423,213 | -0.29(-1.55%) |
Dec 13, 2010 | 19.05 | 19.06 | 18.74 | 18.93 | 16,568,339 | -0.08(-0.43%) |
Dec 10, 2010 | 18.86 | 19.04 | 18.72 | 19.01 | 7,345,863 | +0.20(+1.04%) |
Dec 09, 2010 | 18.55 | 18.83 | 18.46 | 18.82 | 10,581,218 | +0.46(+2.50%) |
Dec 08, 2010 | 17.85 | 18.40 | 17.84 | 18.36 | 13,098,266 | +0.49(+2.73%) |
Dec 07, 2010 | 18.10 | 18.18 | 17.82 | 17.87 | 10,620,382 | +0.01(+0.04%) |
Dec 06, 2010 | 17.83 | 17.95 | 17.77 | 17.86 | 6,936,151 | -0.08(-0.46%) |
Dec 03, 2010 | 17.68 | 17.98 | 17.56 | 17.95 | 18,370,976 | +0.18(+1.01%) |
Dec 02, 2010 | 17.21 | 17.79 | 17.16 | 17.77 | 19,145,024 | +0.67(+3.91%) |
Dec 01, 2010 | 17.03 | 17.12 | 16.91 | 17.10 | 9,321,511 | +0.38(+2.25%) |
Nov 30, 2010 | 16.68 | 16.82 | 16.64 | 16.72 | 1,331,344 | -0.11(-0.67%) |
Nov 29, 2010 | 16.55 | 16.87 | 16.55 | 16.83 | 3,189,260 | +0.20(+1.17%) |
Nov 26, 2010 | 16.66 | 16.81 | 16.63 | 16.64 | 826,208 | -0.15(-0.90%) |
Nov 24, 2010 | 16.78 | 16.79 | 16.79 | 16.79 | 8,142,248 | +0.19(+1.13%) |
Nov 23, 2010 | 16.72 | 16.81 | 16.60 | 16.60 | 10,576,836 | -0.29(-1.73%) |
Nov 22, 2010 | 17.07 | 17.08 | 16.78 | 16.89 | 3,197,406 | -0.29(-1.70%) |
Nov 19, 2010 | 17.08 | 17.19 | 17.01 | 17.19 | 2,991,199 | +0.00(+0.00%) |
Nov 18, 2010 | 17.37 | 17.41 | 17.16 | 17.19 | 10,223,952 | +0.12(+0.70%) |
Nov 17, 2010 | 17.38 | 17.38 | 17.01 | 17.07 | 4,505,888 | -0.29(-1.69%) |
Nov 16, 2010 | 17.56 | 17.56 | 17.15 | 17.36 | 14,182,791 | -0.29(-1.66%) |
Nov 15, 2010 | 17.68 | 17.91 | 17.65 | 17.65 | 5,914,161 | +0.11(+0.64%) |
Nov 12, 2010 | 17.77 | 17.87 | 17.49 | 17.54 | 7,163,113 | -0.39(-2.20%) |
Nov 11, 2010 | 17.87 | 18.02 | 17.77 | 17.93 | 2,910,025 | -0.11(-0.59%) |
Nov 10, 2010 | 17.75 | 18.06 | 17.58 | 18.04 | 16,545,508 | +0.29(+1.64%) |
Nov 09, 2010 | 18.12 | 18.17 | 17.65 | 17.75 | 8,285,052 | -0.32(-1.75%) |
Nov 08, 2010 | 18.17 | 18.19 | 17.89 | 18.07 | 9,899,538 | -0.11(-0.58%) |
Nov 05, 2010 | 17.80 | 18.53 | 17.76 | 18.17 | 30,742,174 | +0.43(+2.41%) |
Nov 04, 2010 | 17.42 | 17.83 | 17.30 | 17.74 | 19,053,082 | +0.58(+3.37%) |
Nov 03, 2010 | 16.89 | 17.17 | 16.84 | 17.16 | 7,229,728 | +0.32(+1.87%) |
Nov 02, 2010 | 16.98 | 17.03 | 16.78 | 16.85 | 2,252,402 | -0.04(-0.22%) |
Nov 01, 2010 | 17.06 | 17.07 | 16.65 | 16.89 | 6,038,680 | -0.08(-0.49%) |
Oct 29, 2010 | 16.94 | 17.03 | 16.92 | 16.97 | 2,030,564 | -0.02(-0.09%) |
Oct 28, 2010 | 17.20 | 17.20 | 16.89 | 16.98 | 3,634,233 | -0.04(-0.26%) |
Oct 27, 2010 | 16.91 | 17.15 | 16.89 | 17.03 | 8,047,985 | +0.06(+0.33%) |
Oct 25, 2010 | 17.29 | 17.33 | 16.94 | 16.97 | 3,586,874 | -0.16(-0.94%) |
Oct 22, 2010 | 17.15 | 17.24 | 17.04 | 17.13 | 3,654,980 | +0.03(+0.20%) |
Oct 21, 2010 | 17.14 | 17.36 | 16.96 | 17.10 | 8,163,914 | +0.03(+0.20%) |
Oct 20, 2010 | 17.12 | 17.13 | 16.79 | 17.07 | 17,990,048 | -0.13(-0.74%) |
Oct 19, 2010 | 17.15 | 17.58 | 17.08 | 17.19 | 9,212,104 | -0.06(-0.35%) |
Oct 18, 2010 | 16.86 | 17.38 | 16.86 | 17.25 | 5,339,788 | +0.38(+2.27%) |
Oct 15, 2010 | 17.42 | 17.42 | 16.69 | 16.87 | 10,288,175 | -0.44(-2.52%) |
Oct 14, 2010 | 17.61 | 17.61 | 17.07 | 17.31 | 18,060,932 | -0.47(-2.62%) |
Oct 13, 2010 | 18.04 | 18.11 | 17.71 | 17.77 | 15,845,956 | -0.13(-0.71%) |
Oct 12, 2010 | 17.61 | 17.95 | 17.54 | 17.90 | 3,258,137 | +0.23(+1.32%) |
Oct 11, 2010 | 17.71 | 17.74 | 17.57 | 17.67 | 2,209,998 | -0.01(-0.04%) |
Oct 08, 2010 | 17.68 | 17.79 | 17.56 | 17.68 | 3,030,309 | -0.04(-0.21%) |
Oct 07, 2010 | 17.92 | 17.98 | 17.57 | 17.71 | 4,051,014 | -0.08(-0.42%) |
Oct 06, 2010 | 17.80 | 17.95 | 17.74 | 17.79 | 4,462,241 | -0.07(-0.38%) |
Oct 05, 2010 | 17.55 | 17.95 | 17.51 | 17.86 | 23,168,264 | +0.51(+2.95%) |
Oct 04, 2010 | 17.49 | 17.58 | 17.27 | 17.35 | 5,593,100 | -0.06(-0.35%) |