Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Dec 31, 2010 | 19.44 | 19.55 | 19.32 | 19.52 | 6,424,207 | +0.07(+0.36%) |
Dec 30, 2010 | 19.47 | 19.58 | 19.41 | 19.45 | 7,193,138 | -0.03(-0.16%) |
Dec 29, 2010 | 19.54 | 19.75 | 19.48 | 19.48 | 7,254,614 | -0.09(-0.48%) |
Dec 28, 2010 | 19.69 | 19.80 | 19.48 | 19.58 | 9,161,888 | -0.26(-1.30%) |
Dec 27, 2010 | 19.77 | 19.90 | 19.68 | 19.84 | 7,440,491 | -0.03(-0.16%) |
Dec 23, 2010 | 19.94 | 20.08 | 19.77 | 19.87 | 9,457,364 | -0.12(-0.58%) |
Dec 22, 2010 | 19.98 | 20.12 | 19.91 | 19.98 | 7,416,317 | -0.01(-0.04%) |
Dec 21, 2010 | 19.98 | 20.13 | 19.97 | 19.99 | 13,947,859 | +0.02(+0.08%) |
Dec 20, 2010 | 19.64 | 20.02 | 19.60 | 19.98 | 16,607,856 | +0.38(+1.95%) |
Dec 17, 2010 | 19.85 | 19.97 | 19.59 | 19.59 | 28,890,270 | -0.22(-1.10%) |
Dec 16, 2010 | 19.57 | 19.85 | 19.57 | 19.81 | 12,498,820 | +0.23(+1.15%) |
Dec 15, 2010 | 19.55 | 19.77 | 19.49 | 19.59 | 20,485,372 | +0.04(+0.20%) |
Dec 14, 2010 | 19.38 | 19.65 | 19.35 | 19.55 | 21,188,424 | +0.09(+0.44%) |
Dec 13, 2010 | 19.58 | 19.77 | 19.43 | 19.46 | 20,547,288 | -0.17(-0.87%) |
Dec 10, 2010 | 19.61 | 19.81 | 19.61 | 19.63 | 20,357,768 | +0.03(+0.16%) |
Dec 09, 2010 | 20.01 | 20.08 | 19.40 | 19.60 | 29,367,352 | -0.37(-1.87%) |
Dec 08, 2010 | 19.53 | 20.01 | 19.51 | 19.98 | 23,476,418 | +0.40(+2.03%) |
Dec 07, 2010 | 19.42 | 19.67 | 19.38 | 19.58 | 31,576,336 | +0.30(+1.53%) |
Dec 06, 2010 | 19.27 | 19.36 | 19.24 | 19.28 | 15,693,577 | -0.07(-0.36%) |
Dec 03, 2010 | 19.18 | 19.41 | 19.02 | 19.35 | 23,953,860 | -0.09(-0.48%) |
Dec 02, 2010 | 18.31 | 19.49 | 18.31 | 19.45 | 47,607,516 | +0.96(+5.18%) |
Dec 01, 2010 | 17.87 | 18.50 | 17.87 | 18.49 | 26,202,644 | +0.82(+4.63%) |
Nov 30, 2010 | 16.87 | 17.83 | 16.86 | 17.67 | 26,643,624 | +0.26(+1.52%) |
Nov 29, 2010 | 17.24 | 17.52 | 17.10 | 17.41 | 15,177,279 | +0.09(+0.54%) |
Nov 26, 2010 | 17.49 | 17.50 | 17.31 | 17.31 | 5,738,548 | -0.33(-1.85%) |
Nov 24, 2010 | 17.19 | 17.64 | 17.64 | 17.64 | 16,923,678 | +0.46(+2.67%) |
Nov 23, 2010 | 17.24 | 17.27 | 17.07 | 17.18 | 15,317,142 | -0.20(-1.16%) |
Nov 22, 2010 | 17.14 | 17.44 | 17.02 | 17.38 | 17,599,672 | +0.19(+1.09%) |
Nov 19, 2010 | 16.83 | 17.24 | 16.78 | 17.20 | 18,315,502 | +0.35(+2.08%) |
Nov 18, 2010 | 16.92 | 17.02 | 16.81 | 16.85 | 13,635,419 | +0.09(+0.56%) |
Nov 17, 2010 | 16.81 | 16.85 | 16.64 | 16.75 | 18,197,920 | -0.04(-0.23%) |
Nov 16, 2010 | 16.69 | 17.20 | 16.61 | 16.79 | 29,142,402 | -0.05(-0.31%) |
Nov 15, 2010 | 16.93 | 17.50 | 16.62 | 16.84 | 27,489,650 | -0.04(-0.25%) |
Nov 12, 2010 | 17.27 | 17.27 | 16.81 | 16.88 | 18,506,348 | -0.47(-2.74%) |
Nov 11, 2010 | 16.87 | 17.36 | 16.78 | 17.36 | 15,641,992 | +0.34(+2.01%) |
Nov 10, 2010 | 16.90 | 17.03 | 16.78 | 17.02 | 15,267,758 | +0.16(+0.97%) |
Nov 09, 2010 | 17.20 | 17.21 | 16.78 | 16.85 | 13,112,089 | -0.31(-1.81%) |
Nov 08, 2010 | 17.14 | 17.28 | 17.00 | 17.16 | 9,243,023 | -0.19(-1.08%) |
Nov 05, 2010 | 17.34 | 17.49 | 17.22 | 17.35 | 11,164,595 | -0.01(-0.04%) |
Nov 04, 2010 | 17.26 | 17.38 | 17.16 | 17.36 | 10,712,806 | +0.30(+1.73%) |
Nov 03, 2010 | 17.18 | 17.20 | 16.82 | 17.06 | 11,397,989 | +0.00(+0.00%) |
Nov 02, 2010 | 16.66 | 17.16 | 16.61 | 17.06 | 14,437,160 | +0.57(+3.44%) |
Nov 01, 2010 | 16.59 | 16.81 | 16.42 | 16.50 | 11,893,119 | -0.12(-0.70%) |
Oct 29, 2010 | 16.63 | 16.66 | 16.52 | 16.61 | 9,967,219 | -0.03(-0.19%) |
Oct 28, 2010 | 16.78 | 16.81 | 16.53 | 16.64 | 8,776,585 | -0.06(-0.37%) |
Oct 27, 2010 | 16.76 | 16.77 | 16.48 | 16.71 | 18,114,494 | -0.31(-1.83%) |
Oct 25, 2010 | 17.18 | 17.27 | 16.99 | 17.02 | 9,987,723 | -0.11(-0.64%) |
Oct 22, 2010 | 17.19 | 17.19 | 16.99 | 17.13 | 9,236,024 | -0.03(-0.18%) |
Oct 21, 2010 | 16.95 | 17.41 | 16.90 | 17.16 | 28,088,914 | +0.30(+1.80%) |
Oct 20, 2010 | 16.42 | 16.88 | 16.35 | 16.85 | 19,580,774 | +0.47(+2.85%) |
Oct 19, 2010 | 16.22 | 16.67 | 16.19 | 16.39 | 23,466,038 | +0.00(+0.00%) |
Oct 18, 2010 | 16.61 | 16.64 | 16.25 | 16.39 | 29,821,934 | -0.31(-1.86%) |
Oct 15, 2010 | 16.88 | 16.95 | 16.48 | 16.70 | 26,620,870 | -0.09(-0.55%) |
Oct 14, 2010 | 17.02 | 17.04 | 16.65 | 16.79 | 16,414,266 | -0.16(-0.96%) |
Oct 13, 2010 | 17.18 | 17.19 | 16.85 | 16.95 | 20,089,212 | -0.12(-0.68%) |
Oct 12, 2010 | 17.39 | 17.43 | 17.05 | 17.07 | 27,988,428 | -0.43(-2.43%) |
Oct 11, 2010 | 17.57 | 17.68 | 17.43 | 17.50 | 6,727,340 | -0.09(-0.48%) |
Oct 08, 2010 | 17.58 | 17.69 | 17.49 | 17.58 | 17,658,758 | +0.05(+0.31%) |
Oct 07, 2010 | 17.59 | 17.74 | 17.38 | 17.53 | 15,437,807 | -0.03(-0.18%) |
Oct 06, 2010 | 17.57 | 17.61 | 17.39 | 17.56 | 12,346,074 | +0.00(+0.00%) |
Oct 05, 2010 | 17.35 | 17.65 | 17.27 | 17.56 | 14,733,483 | +0.33(+1.93%) |
Oct 04, 2010 | 17.24 | 17.43 | 17.02 | 17.22 | 16,102,039 | -0.09(-0.49%) |