Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Dec 31, 2010 | 19.04 | 19.22 | 18.96 | 19.05 | 2,631,985 | +0.00(+0.00%) |
Dec 30, 2010 | 19.20 | 19.22 | 19.00 | 19.05 | 2,256,672 | -0.14(-0.73%) |
Dec 29, 2010 | 19.11 | 19.37 | 19.10 | 19.19 | 3,032,539 | +0.14(+0.73%) |
Dec 28, 2010 | 19.31 | 19.31 | 18.94 | 19.05 | 6,131,434 | -0.24(-1.24%) |
Dec 27, 2010 | 19.28 | 19.35 | 19.17 | 19.29 | 2,843,654 | -0.09(-0.46%) |
Dec 23, 2010 | 19.62 | 19.65 | 19.16 | 19.38 | 4,423,657 | -0.21(-1.07%) |
Dec 22, 2010 | 19.33 | 19.59 | 19.29 | 19.59 | 3,747,629 | +0.32(+1.66%) |
Dec 21, 2010 | 18.84 | 19.35 | 18.83 | 19.27 | 9,229,142 | +0.35(+1.85%) |
Dec 20, 2010 | 18.88 | 19.00 | 18.68 | 18.92 | 5,619,776 | +0.15(+0.80%) |
Dec 17, 2010 | 18.18 | 18.99 | 18.05 | 18.77 | 20,131,756 | +0.77(+4.28%) |
Dec 16, 2010 | 17.84 | 18.01 | 17.73 | 18.00 | 8,158,805 | +0.21(+1.18%) |
Dec 15, 2010 | 17.79 | 17.94 | 17.65 | 17.79 | 5,124,069 | -0.10(-0.56%) |
Dec 14, 2010 | 17.74 | 18.07 | 17.69 | 17.89 | 5,062,350 | +0.09(+0.51%) |
Dec 13, 2010 | 18.24 | 18.24 | 17.80 | 17.80 | 7,366,221 | -0.25(-1.39%) |
Dec 10, 2010 | 18.02 | 18.11 | 17.80 | 18.05 | 7,947,300 | +0.07(+0.39%) |
Dec 09, 2010 | 18.39 | 18.43 | 17.70 | 17.98 | 7,558,255 | +0.00(+0.00%) |
Dec 08, 2010 | 17.83 | 18.15 | 17.75 | 17.98 | 8,344,879 | +0.04(+0.22%) |
Dec 07, 2010 | 17.84 | 18.12 | 17.76 | 17.94 | 17,960,754 | +0.31(+1.76%) |
Dec 06, 2010 | 17.40 | 17.71 | 17.36 | 17.63 | 4,785,270 | +0.10(+0.57%) |
Dec 03, 2010 | 17.25 | 17.57 | 17.20 | 17.53 | 7,518,271 | +0.24(+1.39%) |
Dec 02, 2010 | 17.15 | 17.39 | 16.97 | 17.29 | 7,767,957 | +0.12(+0.70%) |
Dec 01, 2010 | 17.16 | 17.30 | 17.07 | 17.17 | 10,084,768 | +0.33(+1.96%) |
Nov 30, 2010 | 16.17 | 17.15 | 16.15 | 16.84 | 14,898,372 | +0.44(+2.68%) |
Nov 29, 2010 | 16.26 | 16.48 | 15.99 | 16.40 | 10,990,897 | -0.05(-0.30%) |
Nov 26, 2010 | 16.28 | 16.51 | 16.24 | 16.45 | 2,390,323 | +0.00(+0.00%) |
Nov 24, 2010 | 16.35 | 16.45 | 16.45 | 16.45 | 15,021,656 | +0.21(+1.29%) |
Nov 23, 2010 | 16.17 | 16.36 | 16.10 | 16.24 | 8,790,987 | -0.24(-1.46%) |
Nov 22, 2010 | 16.35 | 16.53 | 16.27 | 16.48 | 8,663,643 | -0.01(-0.06%) |
Nov 19, 2010 | 16.49 | 16.53 | 16.25 | 16.49 | 8,018,899 | -0.06(-0.36%) |
Nov 18, 2010 | 16.31 | 16.61 | 16.30 | 16.55 | 14,994,235 | +0.35(+2.16%) |
Nov 17, 2010 | 16.25 | 16.29 | 16.07 | 16.20 | 8,585,829 | -0.01(-0.06%) |
Nov 16, 2010 | 16.55 | 16.70 | 16.07 | 16.21 | 15,630,048 | -0.51(-3.05%) |
Nov 15, 2010 | 16.70 | 16.95 | 16.55 | 16.72 | 10,759,690 | +0.10(+0.60%) |
Nov 12, 2010 | 16.79 | 16.96 | 16.52 | 16.62 | 11,164,075 | -0.35(-2.06%) |
Nov 11, 2010 | 16.53 | 17.16 | 16.53 | 16.97 | 13,488,883 | +0.15(+0.89%) |
Nov 10, 2010 | 16.38 | 16.91 | 16.37 | 16.82 | 11,310,523 | +0.46(+2.81%) |
Nov 09, 2010 | 16.83 | 16.86 | 16.29 | 16.36 | 12,179,723 | -0.46(-2.73%) |
Nov 08, 2010 | 16.94 | 17.10 | 16.79 | 16.82 | 8,506,007 | -0.19(-1.12%) |
Nov 05, 2010 | 17.73 | 17.75 | 16.79 | 17.01 | 17,673,214 | -0.65(-3.68%) |
Nov 04, 2010 | 17.60 | 17.72 | 17.40 | 17.66 | 8,993,522 | +0.37(+2.14%) |
Nov 03, 2010 | 17.32 | 17.37 | 16.93 | 17.29 | 7,665,854 | -0.06(-0.35%) |
Nov 02, 2010 | 17.26 | 17.40 | 17.01 | 17.35 | 11,922,516 | +0.29(+1.70%) |
Nov 01, 2010 | 17.12 | 17.50 | 16.95 | 17.06 | 9,050,452 | +0.13(+0.77%) |
Oct 29, 2010 | 16.82 | 17.09 | 16.80 | 16.93 | 6,945,420 | +0.07(+0.42%) |
Oct 28, 2010 | 17.03 | 17.07 | 16.74 | 16.86 | 7,609,504 | +0.03(+0.18%) |
Oct 27, 2010 | 16.92 | 16.96 | 16.63 | 16.83 | 8,689,211 | -0.43(-2.49%) |
Oct 25, 2010 | 17.36 | 17.61 | 17.24 | 17.26 | 7,179,094 | +0.08(+0.47%) |
Oct 22, 2010 | 17.40 | 17.40 | 17.09 | 17.18 | 5,241,705 | -0.09(-0.52%) |
Oct 21, 2010 | 17.63 | 17.70 | 16.98 | 17.27 | 9,195,427 | -0.23(-1.31%) |
Oct 20, 2010 | 17.23 | 17.60 | 17.17 | 17.50 | 11,990,238 | +0.38(+2.22%) |
Oct 19, 2010 | 17.22 | 17.33 | 16.92 | 17.12 | 9,745,739 | -0.37(-2.12%) |
Oct 18, 2010 | 17.61 | 17.61 | 17.38 | 17.49 | 7,084,470 | -0.05(-0.29%) |
Oct 15, 2010 | 17.76 | 17.83 | 17.40 | 17.54 | 9,990,259 | +0.01(+0.06%) |
Oct 14, 2010 | 17.81 | 17.86 | 17.41 | 17.53 | 9,103,684 | -0.33(-1.85%) |
Oct 13, 2010 | 18.00 | 18.20 | 17.80 | 17.86 | 11,171,265 | -0.04(-0.22%) |
Oct 12, 2010 | 17.46 | 17.93 | 17.24 | 17.90 | 9,041,720 | +0.39(+2.23%) |
Oct 11, 2010 | 17.44 | 17.57 | 17.14 | 17.51 | 6,107,089 | +0.28(+1.63%) |
Oct 08, 2010 | 17.23 | 17.64 | 16.85 | 17.23 | 11,439,107 | +0.25(+1.47%) |
Oct 07, 2010 | 17.19 | 17.24 | 16.76 | 16.98 | 7,694,908 | -0.12(-0.70%) |
Oct 06, 2010 | 16.66 | 17.12 | 16.59 | 17.10 | 15,225,377 | +0.44(+2.64%) |
Oct 05, 2010 | 16.58 | 17.42 | 16.53 | 16.66 | 22,714,208 | +0.27(+1.65%) |
Oct 04, 2010 | 16.32 | 16.39 | 15.97 | 16.39 | 12,959,630 | +0.01(+0.06%) |