Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Dec 31, 2010 | 18.30 | 18.39 | 18.24 | 18.30 | 6,763,482 | -0.07(-0.40%) |
Dec 30, 2010 | 18.28 | 18.45 | 18.24 | 18.37 | 6,896,420 | +0.10(+0.57%) |
Dec 29, 2010 | 18.54 | 18.54 | 18.26 | 18.27 | 8,112,362 | -0.23(-1.23%) |
Dec 28, 2010 | 18.48 | 18.59 | 18.45 | 18.50 | 9,871,184 | +0.11(+0.58%) |
Dec 27, 2010 | 18.42 | 18.44 | 18.32 | 18.39 | 7,429,819 | -0.05(-0.26%) |
Dec 23, 2010 | 18.62 | 18.64 | 18.30 | 18.44 | 16,071,198 | -0.19(-1.04%) |
Dec 22, 2010 | 18.64 | 18.91 | 18.55 | 18.63 | 38,737,424 | -1.15(-5.80%) |
Dec 21, 2010 | 19.50 | 19.82 | 19.39 | 19.78 | 28,694,882 | +0.43(+2.25%) |
Dec 20, 2010 | 19.40 | 19.47 | 19.20 | 19.34 | 10,128,061 | +0.05(+0.24%) |
Dec 17, 2010 | 19.15 | 19.36 | 19.13 | 19.29 | 13,480,462 | +0.18(+0.92%) |
Dec 16, 2010 | 18.97 | 19.12 | 18.80 | 19.12 | 8,429,953 | +0.14(+0.73%) |
Dec 15, 2010 | 19.13 | 19.20 | 18.95 | 18.98 | 8,166,584 | -0.15(-0.78%) |
Dec 14, 2010 | 19.06 | 19.23 | 18.96 | 19.13 | 8,810,420 | +0.01(+0.06%) |
Dec 13, 2010 | 19.21 | 19.39 | 19.07 | 19.12 | 15,118,672 | +0.31(+1.63%) |
Dec 10, 2010 | 18.80 | 18.94 | 18.75 | 18.81 | 5,945,490 | +0.07(+0.38%) |
Dec 09, 2010 | 18.88 | 18.96 | 18.69 | 18.74 | 7,491,826 | +0.03(+0.17%) |
Dec 08, 2010 | 18.74 | 18.78 | 18.51 | 18.71 | 6,374,703 | +0.03(+0.15%) |
Dec 07, 2010 | 18.94 | 18.95 | 18.67 | 18.68 | 8,969,836 | -0.12(-0.62%) |
Dec 06, 2010 | 18.75 | 18.85 | 18.65 | 18.80 | 5,608,603 | +0.04(+0.23%) |
Dec 03, 2010 | 18.75 | 18.85 | 18.60 | 18.75 | 9,470,969 | -0.06(-0.34%) |
Dec 02, 2010 | 18.82 | 18.85 | 18.63 | 18.82 | 7,525,572 | +0.11(+0.57%) |
Dec 01, 2010 | 18.68 | 18.85 | 18.66 | 18.71 | 9,325,424 | +0.32(+1.75%) |
Nov 30, 2010 | 18.04 | 18.49 | 18.01 | 18.39 | 15,412,402 | +0.21(+1.14%) |
Nov 29, 2010 | 18.23 | 18.23 | 17.92 | 18.18 | 11,359,374 | -0.17(-0.93%) |
Nov 26, 2010 | 18.43 | 18.49 | 18.34 | 18.35 | 4,743,164 | -0.12(-0.66%) |
Nov 24, 2010 | 18.24 | 18.47 | 18.47 | 18.47 | 10,428,522 | +0.27(+1.49%) |
Nov 23, 2010 | 18.16 | 18.33 | 18.12 | 18.20 | 7,766,451 | -0.14(-0.77%) |
Nov 22, 2010 | 18.16 | 18.36 | 18.16 | 18.34 | 8,457,642 | +0.02(+0.13%) |
Nov 19, 2010 | 17.69 | 18.43 | 17.69 | 18.32 | 22,573,380 | +0.71(+4.05%) |
Nov 18, 2010 | 17.54 | 17.71 | 17.54 | 17.61 | 9,845,658 | +0.23(+1.33%) |
Nov 17, 2010 | 17.25 | 17.49 | 17.20 | 17.38 | 12,602,706 | +0.19(+1.09%) |
Nov 16, 2010 | 17.42 | 17.56 | 17.13 | 17.19 | 15,142,041 | -0.50(-2.82%) |
Nov 15, 2010 | 17.70 | 17.71 | 17.44 | 17.69 | 9,300,749 | +0.05(+0.28%) |
Nov 12, 2010 | 17.76 | 17.86 | 17.52 | 17.64 | 8,935,378 | -0.22(-1.25%) |
Nov 11, 2010 | 17.79 | 17.89 | 17.72 | 17.86 | 7,818,814 | -0.04(-0.25%) |
Nov 10, 2010 | 17.75 | 17.93 | 17.68 | 17.91 | 10,306,428 | +0.15(+0.82%) |
Nov 09, 2010 | 17.86 | 17.87 | 17.69 | 17.76 | 11,365,159 | -0.09(-0.49%) |
Nov 08, 2010 | 17.86 | 17.90 | 17.71 | 17.85 | 8,548,779 | -0.11(-0.59%) |
Nov 05, 2010 | 17.77 | 17.96 | 17.77 | 17.96 | 10,584,785 | +0.15(+0.84%) |
Nov 04, 2010 | 17.66 | 17.82 | 17.59 | 17.81 | 11,564,510 | +0.34(+1.93%) |
Nov 03, 2010 | 17.45 | 17.54 | 17.28 | 17.47 | 8,230,304 | +0.02(+0.10%) |
Nov 02, 2010 | 17.46 | 17.56 | 17.40 | 17.45 | 8,335,183 | +0.14(+0.80%) |
Nov 01, 2010 | 17.48 | 17.51 | 17.21 | 17.31 | 8,880,669 | -0.07(-0.42%) |
Oct 29, 2010 | 17.28 | 17.40 | 17.22 | 17.39 | 9,428,646 | +0.07(+0.41%) |
Oct 28, 2010 | 17.36 | 17.44 | 17.20 | 17.32 | 7,618,193 | +0.02(+0.10%) |
Oct 27, 2010 | 17.34 | 17.37 | 17.14 | 17.30 | 10,508,909 | -0.22(-1.24%) |
Oct 25, 2010 | 17.63 | 17.73 | 17.51 | 17.52 | 10,402,174 | +0.03(+0.16%) |
Oct 22, 2010 | 17.53 | 17.62 | 17.44 | 17.49 | 4,965,673 | -0.04(-0.23%) |
Oct 21, 2010 | 17.43 | 17.69 | 17.40 | 17.53 | 13,573,621 | +0.19(+1.07%) |
Oct 20, 2010 | 17.30 | 17.44 | 17.26 | 17.34 | 8,821,585 | +0.11(+0.63%) |
Oct 19, 2010 | 17.18 | 17.41 | 17.10 | 17.24 | 12,666,165 | -0.20(-1.14%) |
Oct 18, 2010 | 17.51 | 17.53 | 17.40 | 17.43 | 7,374,672 | -0.07(-0.41%) |
Oct 15, 2010 | 17.56 | 17.60 | 17.43 | 17.51 | 9,692,524 | +0.05(+0.28%) |
Oct 14, 2010 | 17.45 | 17.56 | 17.37 | 17.46 | 11,019,456 | -0.05(-0.30%) |
Oct 13, 2010 | 17.59 | 17.67 | 17.40 | 17.51 | 12,284,826 | +0.03(+0.16%) |
Oct 12, 2010 | 17.72 | 17.81 | 17.46 | 17.48 | 26,344,426 | -0.02(-0.11%) |
Oct 11, 2010 | 17.43 | 17.57 | 17.40 | 17.50 | 11,547,278 | -0.01(-0.07%) |
Oct 08, 2010 | 17.51 | 17.63 | 17.27 | 17.51 | 22,294,134 | +0.22(+1.30%) |
Oct 07, 2010 | 17.35 | 17.36 | 17.15 | 17.29 | 112,003 | -0.07(-0.39%) |
Oct 06, 2010 | 17.30 | 17.36 | 17.25 | 17.36 | 11,245,759 | +0.00(+0.01%) |
Oct 05, 2010 | 17.21 | 17.39 | 17.14 | 17.36 | 85,431 | +0.30(+1.78%) |
Oct 04, 2010 | 17.06 | 17.13 | 16.87 | 17.05 | 12,123,635 | -0.08(-0.46%) |