Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Dec 31, 2010 | 16.19 | 16.27 | 16.13 | 16.17 | 23,654,184 | -0.04(-0.26%) |
Dec 30, 2010 | 16.19 | 16.25 | 16.15 | 16.22 | 21,019,544 | -0.00(-0.02%) |
Dec 29, 2010 | 16.07 | 16.27 | 16.07 | 16.22 | 25,447,782 | +0.10(+0.63%) |
Dec 28, 2010 | 16.08 | 16.17 | 16.05 | 16.12 | 22,638,256 | +0.05(+0.32%) |
Dec 27, 2010 | 16.06 | 16.11 | 15.96 | 16.07 | 19,593,826 | -0.01(-0.06%) |
Dec 23, 2010 | 15.95 | 16.10 | 15.94 | 16.07 | 30,230,978 | +0.09(+0.54%) |
Dec 22, 2010 | 16.07 | 16.09 | 15.94 | 15.99 | 38,208,476 | -0.10(-0.63%) |
Dec 21, 2010 | 16.12 | 16.15 | 16.09 | 16.09 | 27,650,382 | -0.04(-0.22%) |
Dec 20, 2010 | 16.36 | 16.36 | 16.08 | 16.13 | 45,355,332 | -0.19(-1.18%) |
Dec 17, 2010 | 16.40 | 16.42 | 16.31 | 16.32 | 71,897,856 | -0.07(-0.40%) |
Dec 16, 2010 | 16.22 | 16.38 | 16.19 | 16.38 | 41,131,208 | +0.12(+0.74%) |
Dec 15, 2010 | 16.26 | 16.30 | 16.21 | 16.26 | 35,050,476 | -0.07(-0.40%) |
Dec 14, 2010 | 16.22 | 16.37 | 16.20 | 16.33 | 35,832,608 | +0.07(+0.44%) |
Dec 13, 2010 | 16.29 | 16.31 | 16.19 | 16.26 | 37,774,876 | -0.02(-0.13%) |
Dec 10, 2010 | 16.29 | 16.31 | 16.24 | 16.28 | 40,179,868 | -0.02(-0.11%) |
Dec 09, 2010 | 16.41 | 16.43 | 16.29 | 16.30 | 35,787,648 | -0.04(-0.28%) |
Dec 08, 2010 | 16.45 | 16.48 | 16.33 | 16.34 | 41,616,528 | -0.15(-0.91%) |
Dec 07, 2010 | 16.33 | 16.57 | 16.33 | 16.49 | 53,105,356 | +0.18(+1.10%) |
Dec 06, 2010 | 16.43 | 16.45 | 16.31 | 16.31 | 28,838,708 | -0.04(-0.24%) |
Dec 03, 2010 | 16.35 | 16.39 | 16.26 | 16.35 | 33,737,096 | -0.04(-0.24%) |
Dec 02, 2010 | 16.38 | 16.43 | 16.28 | 16.39 | 52,708,500 | +0.01(+0.09%) |
Dec 01, 2010 | 16.29 | 16.42 | 16.28 | 16.37 | 59,738,960 | +0.18(+1.13%) |
Nov 30, 2010 | 16.09 | 16.29 | 16.05 | 16.19 | 58,658,220 | +0.07(+0.45%) |
Nov 29, 2010 | 16.06 | 16.14 | 15.99 | 16.12 | 36,036,400 | +0.03(+0.20%) |
Nov 26, 2010 | 16.07 | 16.14 | 16.04 | 16.09 | 13,880,029 | -0.08(-0.50%) |
Nov 24, 2010 | 16.09 | 16.17 | 16.17 | 16.17 | 34,452,048 | +0.10(+0.63%) |
Nov 23, 2010 | 16.22 | 16.24 | 16.03 | 16.07 | 46,272,800 | -0.21(-1.31%) |
Nov 22, 2010 | 16.22 | 16.34 | 16.14 | 16.28 | 31,529,218 | -0.00(-0.02%) |
Nov 19, 2010 | 16.19 | 16.30 | 16.15 | 16.28 | 34,433,416 | +0.12(+0.76%) |
Nov 18, 2010 | 16.21 | 16.36 | 16.14 | 16.16 | 38,707,888 | +0.06(+0.39%) |
Nov 17, 2010 | 16.27 | 16.30 | 16.03 | 16.10 | 48,466,124 | -0.15(-0.90%) |
Nov 16, 2010 | 16.34 | 16.57 | 16.24 | 16.24 | 78,751,400 | +0.04(+0.22%) |
Nov 15, 2010 | 16.22 | 16.27 | 16.13 | 16.21 | 38,281,100 | +0.00(+0.02%) |
Nov 12, 2010 | 16.19 | 16.27 | 16.12 | 16.20 | 35,678,388 | -0.06(-0.39%) |
Nov 11, 2010 | 16.32 | 16.32 | 16.15 | 16.27 | 41,977,808 | -0.05(-0.31%) |
Nov 10, 2010 | 16.39 | 16.39 | 16.19 | 16.32 | 37,549,928 | -0.16(-0.98%) |
Nov 09, 2010 | 16.49 | 16.53 | 16.41 | 16.48 | 33,567,640 | +0.07(+0.44%) |
Nov 08, 2010 | 16.44 | 16.49 | 16.32 | 16.41 | 33,210,270 | -0.12(-0.71%) |
Nov 05, 2010 | 16.60 | 16.68 | 16.43 | 16.52 | 34,289,096 | -0.05(-0.29%) |
Nov 04, 2010 | 16.46 | 16.61 | 16.45 | 16.57 | 44,251,852 | +0.13(+0.82%) |
Nov 03, 2010 | 16.40 | 16.45 | 16.23 | 16.44 | 30,704,272 | +0.04(+0.22%) |
Nov 02, 2010 | 16.33 | 16.46 | 16.31 | 16.40 | 29,547,306 | +0.14(+0.88%) |
Nov 01, 2010 | 16.18 | 16.31 | 16.17 | 16.26 | 27,423,810 | +0.04(+0.26%) |
Oct 29, 2010 | 16.18 | 16.34 | 16.05 | 16.22 | 26,835,224 | +0.03(+0.17%) |
Oct 28, 2010 | 16.22 | 16.23 | 16.04 | 16.19 | 27,339,140 | +0.06(+0.39%) |
Oct 27, 2010 | 16.24 | 16.35 | 16.03 | 16.13 | 43,507,236 | -0.02(-0.15%) |
Oct 25, 2010 | 16.22 | 16.28 | 16.14 | 16.15 | 26,600,776 | -0.03(-0.20%) |
Oct 22, 2010 | 16.15 | 16.19 | 16.12 | 16.18 | 19,360,060 | +0.01(+0.06%) |
Oct 21, 2010 | 16.07 | 16.27 | 16.04 | 16.17 | 32,028,464 | +0.17(+1.05%) |
Oct 20, 2010 | 15.95 | 16.12 | 15.94 | 16.01 | 32,555,912 | +0.04(+0.28%) |
Oct 19, 2010 | 16.00 | 16.09 | 15.90 | 15.96 | 34,157,004 | -0.13(-0.82%) |
Oct 18, 2010 | 15.94 | 16.14 | 15.94 | 16.09 | 30,841,338 | +0.12(+0.77%) |
Oct 15, 2010 | 15.97 | 16.04 | 15.87 | 15.97 | 41,956,744 | +0.03(+0.19%) |
Oct 14, 2010 | 16.13 | 16.13 | 15.84 | 15.94 | 51,933,084 | -0.17(-1.06%) |
Oct 13, 2010 | 16.22 | 16.32 | 16.08 | 16.11 | 45,483,700 | -0.03(-0.19%) |
Oct 12, 2010 | 16.30 | 16.30 | 16.09 | 16.14 | 50,236,308 | -0.21(-1.26%) |
Oct 11, 2010 | 16.32 | 16.39 | 16.29 | 16.35 | 23,515,006 | +0.06(+0.37%) |
Oct 08, 2010 | 16.29 | 16.34 | 16.17 | 16.29 | 29,382,064 | +0.01(+0.09%) |
Oct 07, 2010 | 16.36 | 16.41 | 16.18 | 16.27 | 18,807 | -0.06(-0.37%) |
Oct 06, 2010 | 16.14 | 16.35 | 16.14 | 16.33 | 34,780,680 | +0.16(+1.00%) |
Oct 05, 2010 | 16.15 | 16.24 | 16.11 | 16.17 | 48,204 | +0.13(+0.84%) |
Oct 04, 2010 | 15.97 | 16.08 | 15.91 | 16.04 | 23,808,278 | +0.06(+0.39%) |