Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Dec 31, 2010 | 19.02 | 19.32 | 19.00 | 19.26 | 3,342,508 | +0.25(+1.34%) |
Dec 30, 2010 | 19.00 | 19.09 | 18.97 | 19.00 | 1,845,598 | +0.02(+0.10%) |
Dec 29, 2010 | 19.12 | 19.14 | 18.95 | 18.98 | 1,571,099 | -0.11(-0.57%) |
Dec 28, 2010 | 19.09 | 19.12 | 18.92 | 19.09 | 1,527,891 | +0.07(+0.35%) |
Dec 27, 2010 | 18.96 | 19.06 | 18.92 | 19.03 | 1,799,290 | +0.00(+0.00%) |
Dec 23, 2010 | 19.06 | 19.09 | 18.91 | 19.03 | 2,872,416 | -0.10(-0.54%) |
Dec 22, 2010 | 18.97 | 19.14 | 18.89 | 19.13 | 2,505,283 | +0.22(+1.15%) |
Dec 21, 2010 | 19.15 | 19.18 | 18.81 | 18.91 | 4,398,032 | -0.15(-0.76%) |
Dec 20, 2010 | 19.27 | 19.30 | 19.04 | 19.06 | 4,201,876 | -0.10(-0.51%) |
Dec 17, 2010 | 19.26 | 19.32 | 19.11 | 19.15 | 8,122,070 | -0.14(-0.72%) |
Dec 16, 2010 | 18.88 | 19.33 | 18.81 | 19.29 | 8,373,759 | +0.41(+2.18%) |
Dec 15, 2010 | 18.93 | 19.04 | 18.81 | 18.88 | 3,978,245 | -0.16(-0.86%) |
Dec 14, 2010 | 18.87 | 19.12 | 18.79 | 19.04 | 5,155,780 | +0.17(+0.90%) |
Dec 13, 2010 | 18.99 | 18.99 | 18.74 | 18.87 | 3,201,472 | +0.04(+0.19%) |
Dec 10, 2010 | 18.98 | 18.99 | 18.71 | 18.84 | 4,178,578 | -0.10(-0.54%) |
Dec 09, 2010 | 18.89 | 19.08 | 18.67 | 18.94 | 8,647,390 | +0.10(+0.51%) |
Dec 08, 2010 | 18.97 | 19.01 | 18.76 | 18.84 | 6,451,098 | -0.08(-0.45%) |
Dec 07, 2010 | 19.17 | 19.18 | 18.87 | 18.93 | 5,134,943 | -0.10(-0.54%) |
Dec 06, 2010 | 19.07 | 19.11 | 18.89 | 19.03 | 5,058,229 | +0.03(+0.14%) |
Dec 03, 2010 | 18.83 | 19.04 | 18.75 | 19.01 | 4,458,931 | +0.15(+0.79%) |
Dec 02, 2010 | 18.83 | 18.92 | 18.62 | 18.86 | 14,828,747 | +0.02(+0.10%) |
Dec 01, 2010 | 18.71 | 18.87 | 18.47 | 18.84 | 15,007,821 | +0.38(+2.04%) |
Nov 30, 2010 | 18.44 | 18.61 | 18.34 | 18.46 | 15,550,896 | -0.01(-0.03%) |
Nov 29, 2010 | 18.26 | 18.52 | 18.23 | 18.47 | 5,326,161 | +0.13(+0.69%) |
Nov 26, 2010 | 18.33 | 18.49 | 18.31 | 18.34 | 1,997,342 | -0.18(-0.97%) |
Nov 24, 2010 | 18.46 | 18.52 | 18.52 | 18.52 | 3,921,749 | +0.17(+0.95%) |
Nov 23, 2010 | 18.33 | 18.44 | 18.23 | 18.35 | 5,335,885 | -0.11(-0.58%) |
Nov 22, 2010 | 18.43 | 18.50 | 18.27 | 18.46 | 3,955,834 | +0.04(+0.20%) |
Nov 19, 2010 | 18.53 | 18.55 | 18.17 | 18.42 | 8,668,985 | -0.24(-1.28%) |
Nov 18, 2010 | 18.84 | 18.91 | 18.61 | 18.66 | 7,466,398 | -0.05(-0.26%) |
Nov 17, 2010 | 18.85 | 18.91 | 18.66 | 18.71 | 5,420,417 | -0.12(-0.64%) |
Nov 16, 2010 | 19.07 | 19.13 | 18.67 | 18.83 | 3,846,886 | -0.23(-1.23%) |
Nov 15, 2010 | 19.06 | 19.34 | 19.06 | 19.06 | 2,863,185 | +0.10(+0.54%) |
Nov 12, 2010 | 19.20 | 19.20 | 18.89 | 18.96 | 5,515,593 | -0.24(-1.25%) |
Nov 11, 2010 | 19.25 | 19.37 | 19.12 | 19.20 | 5,016,571 | -0.11(-0.59%) |
Nov 10, 2010 | 19.35 | 19.49 | 19.19 | 19.31 | 4,332,697 | -0.13(-0.65%) |
Nov 09, 2010 | 19.50 | 19.63 | 19.37 | 19.44 | 4,369,387 | -0.03(-0.15%) |
Nov 08, 2010 | 19.61 | 19.72 | 19.33 | 19.47 | 3,883,518 | -0.31(-1.54%) |
Nov 05, 2010 | 19.98 | 20.02 | 19.64 | 19.77 | 3,896,080 | -0.14(-0.72%) |
Nov 04, 2010 | 19.89 | 20.02 | 19.84 | 19.92 | 3,940,768 | +0.20(+1.00%) |
Nov 03, 2010 | 19.74 | 19.83 | 19.55 | 19.72 | 4,689,448 | +0.04(+0.18%) |
Nov 02, 2010 | 19.40 | 19.70 | 19.36 | 19.68 | 3,614,762 | +0.41(+2.14%) |
Nov 01, 2010 | 19.44 | 19.57 | 19.13 | 19.27 | 5,159,042 | -0.10(-0.49%) |
Oct 29, 2010 | 19.43 | 19.52 | 19.33 | 19.37 | 4,601,583 | -0.07(-0.34%) |
Oct 28, 2010 | 19.62 | 19.73 | 19.31 | 19.43 | 7,720,323 | -0.11(-0.55%) |
Oct 27, 2010 | 19.83 | 19.83 | 19.28 | 19.54 | 9,066,469 | -0.42(-2.10%) |
Oct 25, 2010 | 20.05 | 20.14 | 19.88 | 19.96 | 4,371,809 | +0.05(+0.24%) |
Oct 22, 2010 | 20.24 | 20.25 | 19.83 | 19.91 | 5,977,132 | -0.33(-1.63%) |
Oct 21, 2010 | 20.18 | 20.34 | 20.08 | 20.24 | 5,900,464 | +0.14(+0.72%) |
Oct 20, 2010 | 20.02 | 20.25 | 20.00 | 20.10 | 2,535,796 | +0.14(+0.72%) |
Oct 19, 2010 | 19.97 | 20.19 | 19.87 | 19.95 | 3,520,483 | -0.25(-1.22%) |
Oct 18, 2010 | 19.95 | 20.24 | 19.89 | 20.20 | 2,682,908 | +0.29(+1.44%) |
Oct 15, 2010 | 19.93 | 20.00 | 19.74 | 19.91 | 10,249,402 | +0.08(+0.42%) |
Oct 14, 2010 | 19.97 | 20.08 | 19.76 | 19.83 | 3,036,418 | -0.17(-0.84%) |
Oct 13, 2010 | 19.92 | 20.06 | 19.82 | 19.99 | 3,532,278 | +0.13(+0.66%) |
Oct 12, 2010 | 20.02 | 20.06 | 19.70 | 19.86 | 3,383,099 | -0.15(-0.75%) |
Oct 11, 2010 | 20.11 | 20.19 | 19.92 | 20.01 | 3,032,553 | -0.05(-0.27%) |
Oct 08, 2010 | 20.07 | 20.15 | 19.95 | 20.07 | 2,968,631 | +0.07(+0.33%) |
Oct 07, 2010 | 19.87 | 20.01 | 19.84 | 20.00 | 3,005,737 | +0.22(+1.12%) |
Oct 06, 2010 | 20.07 | 20.11 | 19.75 | 19.78 | 3,594,110 | -0.32(-1.61%) |
Oct 05, 2010 | 20.01 | 20.15 | 19.91 | 20.10 | 2,968,884 | +0.29(+1.48%) |
Oct 04, 2010 | 19.78 | 20.02 | 19.71 | 19.81 | 3,232,339 | +0.00(+0.00%) |