Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Dec 31, 2010 | 19.87 | 19.89 | 19.62 | 19.66 | 2,089,978 | -0.22(-1.12%) |
Dec 30, 2010 | 19.90 | 19.94 | 19.78 | 19.88 | 1,702,644 | -0.01(-0.07%) |
Dec 29, 2010 | 19.98 | 19.98 | 19.87 | 19.90 | 1,415,804 | -0.04(-0.19%) |
Dec 28, 2010 | 19.87 | 19.98 | 19.79 | 19.94 | 1,854,719 | +0.09(+0.45%) |
Dec 27, 2010 | 19.67 | 19.85 | 19.53 | 19.85 | 1,310,470 | +0.14(+0.72%) |
Dec 23, 2010 | 19.97 | 20.00 | 19.66 | 19.71 | 3,749,010 | -0.28(-1.38%) |
Dec 22, 2010 | 19.33 | 20.08 | 19.33 | 19.98 | 11,578,102 | +0.76(+3.94%) |
Dec 21, 2010 | 18.84 | 19.30 | 18.84 | 19.22 | 6,006,843 | +0.43(+2.29%) |
Dec 20, 2010 | 18.79 | 18.93 | 18.72 | 18.79 | 1,795,009 | +0.07(+0.40%) |
Dec 17, 2010 | 18.79 | 18.87 | 18.64 | 18.72 | 2,796,476 | +0.09(+0.50%) |
Dec 16, 2010 | 18.56 | 18.88 | 18.54 | 18.62 | 4,011,489 | +0.09(+0.48%) |
Dec 15, 2010 | 18.63 | 18.95 | 18.49 | 18.54 | 2,222,999 | -0.11(-0.60%) |
Dec 14, 2010 | 18.59 | 18.91 | 18.59 | 18.65 | 4,899,630 | +0.05(+0.28%) |
Dec 13, 2010 | 18.82 | 18.83 | 18.50 | 18.59 | 3,775,421 | -0.13(-0.71%) |
Dec 10, 2010 | 18.48 | 18.73 | 18.45 | 18.73 | 3,010,543 | +0.28(+1.53%) |
Dec 09, 2010 | 18.29 | 18.53 | 18.27 | 18.45 | 4,035,278 | +0.18(+0.97%) |
Dec 08, 2010 | 17.90 | 18.31 | 17.90 | 18.27 | 6,147,093 | +0.37(+2.07%) |
Dec 07, 2010 | 18.06 | 18.08 | 17.90 | 17.90 | 3,956,257 | -0.01(-0.04%) |
Dec 06, 2010 | 17.68 | 17.98 | 17.62 | 17.91 | 2,306,991 | +0.16(+0.88%) |
Dec 03, 2010 | 17.51 | 17.79 | 17.32 | 17.75 | 1,422,040 | +0.16(+0.93%) |
Dec 02, 2010 | 17.25 | 17.62 | 17.24 | 17.59 | 2,831,126 | +0.35(+2.02%) |
Dec 01, 2010 | 16.97 | 17.24 | 16.94 | 17.24 | 6,472,714 | +0.56(+3.37%) |
Nov 30, 2010 | 16.77 | 16.82 | 16.59 | 16.68 | 4,148,817 | -0.23(-1.36%) |
Nov 29, 2010 | 16.70 | 16.97 | 16.69 | 16.91 | 1,596,920 | +0.17(+1.02%) |
Nov 26, 2010 | 16.92 | 17.08 | 16.71 | 16.74 | 2,665,433 | -0.34(-1.99%) |
Nov 24, 2010 | 16.93 | 17.08 | 17.08 | 17.08 | 1,987,989 | +0.24(+1.45%) |
Nov 23, 2010 | 16.75 | 16.94 | 16.72 | 16.83 | 2,742,699 | -0.11(-0.66%) |
Nov 22, 2010 | 16.98 | 16.99 | 16.72 | 16.94 | 2,587,047 | -0.10(-0.61%) |
Nov 19, 2010 | 17.09 | 17.12 | 16.91 | 17.05 | 1,843,167 | -0.07(-0.43%) |
Nov 18, 2010 | 17.08 | 17.25 | 17.05 | 17.12 | 1,896,770 | +0.21(+1.27%) |
Nov 17, 2010 | 17.15 | 17.18 | 16.88 | 16.91 | 1,972,905 | -0.27(-1.55%) |
Nov 16, 2010 | 17.31 | 17.36 | 17.01 | 17.17 | 3,385,253 | -0.24(-1.36%) |
Nov 15, 2010 | 17.45 | 17.63 | 17.38 | 17.41 | 3,421,975 | +0.13(+0.73%) |
Nov 12, 2010 | 17.55 | 17.55 | 17.28 | 17.28 | 1,880,210 | -0.40(-2.26%) |
Nov 11, 2010 | 17.53 | 17.74 | 17.45 | 17.68 | 4,355,313 | -0.09(-0.50%) |
Nov 10, 2010 | 17.36 | 17.79 | 17.36 | 17.77 | 3,358,271 | +0.38(+2.17%) |
Nov 09, 2010 | 17.65 | 17.71 | 17.32 | 17.39 | 3,725,925 | -0.23(-1.30%) |
Nov 08, 2010 | 17.74 | 17.75 | 17.44 | 17.62 | 1,678,908 | -0.14(-0.79%) |
Nov 05, 2010 | 17.49 | 18.16 | 17.45 | 17.76 | 6,885,975 | +0.29(+1.65%) |
Nov 04, 2010 | 17.08 | 17.54 | 17.08 | 17.48 | 6,615,768 | +0.58(+3.46%) |
Nov 03, 2010 | 16.57 | 16.91 | 16.57 | 16.89 | 6,286,104 | +0.37(+2.24%) |
Nov 02, 2010 | 16.41 | 16.63 | 16.36 | 16.52 | 4,449,203 | +0.23(+1.41%) |
Nov 01, 2010 | 16.80 | 16.80 | 16.11 | 16.29 | 8,169,896 | -0.50(-2.96%) |
Oct 29, 2010 | 16.77 | 16.83 | 16.67 | 16.79 | 1,858,534 | +0.01(+0.04%) |
Oct 28, 2010 | 17.07 | 17.11 | 16.71 | 16.78 | 4,810,973 | -0.21(-1.22%) |
Oct 27, 2010 | 16.76 | 17.11 | 16.76 | 16.99 | 3,821,837 | +0.10(+0.61%) |
Oct 25, 2010 | 17.25 | 17.27 | 16.85 | 16.88 | 3,853,670 | -0.28(-1.64%) |
Oct 22, 2010 | 17.13 | 17.21 | 16.97 | 17.17 | 2,614,203 | +0.03(+0.17%) |
Oct 21, 2010 | 17.28 | 17.48 | 16.98 | 17.14 | 2,232,386 | -0.04(-0.22%) |
Oct 20, 2010 | 17.37 | 17.39 | 17.06 | 17.17 | 5,511,532 | -0.16(-0.95%) |
Oct 19, 2010 | 17.26 | 17.68 | 17.20 | 17.34 | 4,186,673 | -0.08(-0.46%) |
Oct 18, 2010 | 17.10 | 17.51 | 17.00 | 17.42 | 2,845,112 | +0.33(+1.95%) |
Oct 15, 2010 | 17.42 | 17.55 | 17.05 | 17.08 | 5,630,223 | -0.26(-1.49%) |
Oct 14, 2010 | 17.48 | 17.59 | 17.18 | 17.34 | 10,990,254 | -0.22(-1.27%) |
Oct 13, 2010 | 17.34 | 17.78 | 17.15 | 17.57 | 7,166,434 | +0.31(+1.80%) |
Oct 12, 2010 | 17.05 | 17.31 | 16.96 | 17.25 | 2,848,818 | +0.06(+0.34%) |
Oct 11, 2010 | 17.31 | 17.31 | 17.14 | 17.19 | 1,992,980 | -0.10(-0.60%) |
Oct 08, 2010 | 17.30 | 17.36 | 17.07 | 17.30 | 3,253,141 | +0.07(+0.39%) |
Oct 07, 2010 | 17.34 | 17.43 | 17.10 | 17.23 | 2,350,956 | -0.04(-0.21%) |
Oct 06, 2010 | 17.22 | 17.40 | 17.17 | 17.27 | 2,727,933 | +0.01(+0.09%) |
Oct 05, 2010 | 16.93 | 17.28 | 16.75 | 17.25 | 3,461,376 | +0.46(+2.73%) |
Oct 04, 2010 | 16.82 | 16.97 | 16.63 | 16.79 | 2,964,720 | -0.13(-0.74%) |