Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Dec 31, 2010 | 15.49 | 15.72 | 15.37 | 15.62 | 1,781,821 | +0.08(+0.50%) |
Dec 30, 2010 | 15.58 | 15.64 | 15.37 | 15.54 | 1,822,122 | -0.05(-0.31%) |
Dec 29, 2010 | 15.76 | 15.85 | 15.54 | 15.59 | 1,764,169 | -0.20(-1.24%) |
Dec 28, 2010 | 15.70 | 15.83 | 15.66 | 15.78 | 1,555,804 | +0.09(+0.56%) |
Dec 27, 2010 | 15.49 | 15.70 | 15.39 | 15.70 | 1,130,468 | +0.12(+0.75%) |
Dec 23, 2010 | 15.55 | 15.67 | 15.42 | 15.58 | 1,354,969 | -0.07(-0.44%) |
Dec 22, 2010 | 15.63 | 15.69 | 15.51 | 15.65 | 2,082,389 | +0.00(+0.00%) |
Dec 21, 2010 | 15.21 | 15.65 | 15.13 | 15.65 | 2,420,382 | +0.49(+3.22%) |
Dec 20, 2010 | 15.13 | 15.32 | 15.00 | 15.16 | 2,225,920 | +0.11(+0.71%) |
Dec 17, 2010 | 14.75 | 15.13 | 14.66 | 15.05 | 2,693,187 | +0.31(+2.12%) |
Dec 16, 2010 | 14.68 | 14.83 | 14.54 | 14.74 | 1,942,214 | +0.06(+0.40%) |
Dec 15, 2010 | 15.15 | 15.15 | 14.52 | 14.68 | 5,792,674 | -0.56(-3.65%) |
Dec 14, 2010 | 15.54 | 15.55 | 15.17 | 15.24 | 2,454,337 | -0.30(-1.95%) |
Dec 13, 2010 | 15.66 | 15.76 | 15.53 | 15.54 | 1,983,290 | -0.05(-0.33%) |
Dec 10, 2010 | 15.65 | 15.67 | 15.39 | 15.59 | 1,826,243 | -0.02(-0.11%) |
Dec 09, 2010 | 15.51 | 15.70 | 15.49 | 15.61 | 2,658,488 | +0.17(+1.07%) |
Dec 08, 2010 | 15.19 | 15.48 | 15.19 | 15.44 | 2,660,594 | +0.24(+1.61%) |
Dec 07, 2010 | 15.43 | 15.50 | 15.17 | 15.20 | 1,644,475 | -0.07(-0.45%) |
Dec 06, 2010 | 15.17 | 15.31 | 15.03 | 15.27 | 1,508,016 | +0.05(+0.32%) |
Dec 03, 2010 | 15.14 | 15.28 | 14.95 | 15.22 | 2,666,143 | -0.05(-0.32%) |
Dec 02, 2010 | 14.94 | 15.39 | 14.92 | 15.27 | 4,047,890 | +0.35(+2.36%) |
Dec 01, 2010 | 14.60 | 15.00 | 14.55 | 14.92 | 3,324,341 | +0.52(+3.59%) |
Nov 30, 2010 | 14.33 | 14.49 | 14.15 | 14.40 | 2,879,085 | -0.15(-1.01%) |
Nov 29, 2010 | 14.39 | 14.59 | 14.31 | 14.54 | 1,757,830 | +0.06(+0.40%) |
Nov 26, 2010 | 14.49 | 14.59 | 14.40 | 14.49 | 674,046 | -0.16(-1.07%) |
Nov 24, 2010 | 14.48 | 14.64 | 14.64 | 14.64 | 1,979,975 | +0.29(+2.04%) |
Nov 23, 2010 | 14.44 | 14.67 | 14.30 | 14.35 | 3,323,834 | -0.33(-2.26%) |
Nov 22, 2010 | 14.72 | 14.84 | 14.60 | 14.68 | 1,954,335 | -0.10(-0.71%) |
Nov 19, 2010 | 14.53 | 14.87 | 14.36 | 14.79 | 3,859,763 | +0.24(+1.66%) |
Nov 18, 2010 | 14.45 | 14.62 | 14.45 | 14.54 | 2,464,725 | +0.21(+1.50%) |
Nov 17, 2010 | 14.52 | 14.57 | 14.31 | 14.33 | 1,795,500 | -0.08(-0.54%) |
Nov 16, 2010 | 14.64 | 14.69 | 14.33 | 14.41 | 2,822,799 | -0.27(-1.86%) |
Nov 15, 2010 | 14.69 | 14.90 | 14.64 | 14.68 | 1,635,640 | +0.06(+0.40%) |
Nov 12, 2010 | 14.94 | 14.95 | 14.51 | 14.62 | 2,993,426 | -0.34(-2.28%) |
Nov 11, 2010 | 14.76 | 15.08 | 14.60 | 14.96 | 2,749,316 | +0.05(+0.33%) |
Nov 10, 2010 | 14.64 | 15.02 | 14.51 | 14.92 | 2,846,131 | +0.24(+1.66%) |
Nov 09, 2010 | 14.84 | 14.89 | 14.62 | 14.67 | 3,016,539 | -0.17(-1.12%) |
Nov 08, 2010 | 14.93 | 15.12 | 14.69 | 14.84 | 2,811,650 | -0.10(-0.65%) |
Nov 05, 2010 | 14.54 | 15.42 | 14.53 | 14.93 | 5,158,989 | +0.34(+2.34%) |
Nov 04, 2010 | 14.11 | 14.59 | 14.03 | 14.59 | 4,022,247 | +0.57(+4.04%) |
Nov 03, 2010 | 14.06 | 14.12 | 13.75 | 14.03 | 2,103,752 | -0.05(-0.35%) |
Nov 02, 2010 | 13.98 | 14.15 | 13.92 | 14.08 | 2,494,173 | +0.22(+1.62%) |
Nov 01, 2010 | 13.98 | 14.04 | 13.75 | 13.85 | 2,876,641 | -0.11(-0.77%) |
Oct 29, 2010 | 13.87 | 13.98 | 13.82 | 13.96 | 1,680,600 | +0.06(+0.42%) |
Oct 28, 2010 | 13.92 | 14.01 | 13.86 | 13.90 | 2,324,145 | +0.01(+0.07%) |
Oct 27, 2010 | 13.64 | 13.91 | 13.56 | 13.89 | 2,199,270 | +0.20(+1.50%) |
Oct 25, 2010 | 13.81 | 14.02 | 13.69 | 13.69 | 2,754,109 | -0.02(-0.14%) |
Oct 22, 2010 | 13.79 | 13.90 | 13.40 | 13.70 | 3,999,401 | -0.10(-0.71%) |
Oct 21, 2010 | 14.27 | 14.33 | 13.70 | 13.80 | 7,443,891 | -0.60(-4.14%) |
Oct 20, 2010 | 14.16 | 14.46 | 14.09 | 14.40 | 3,285,155 | +0.25(+1.79%) |
Oct 19, 2010 | 14.31 | 14.38 | 13.95 | 14.14 | 3,051,331 | -0.29(-2.03%) |
Oct 18, 2010 | 14.30 | 14.44 | 14.25 | 14.44 | 2,344,566 | +0.12(+0.82%) |
Oct 15, 2010 | 14.57 | 14.57 | 13.99 | 14.32 | 8,500,460 | -0.16(-1.08%) |
Oct 14, 2010 | 14.65 | 14.65 | 14.36 | 14.48 | 3,441,689 | -0.22(-1.53%) |
Oct 13, 2010 | 14.52 | 14.83 | 14.42 | 14.70 | 2,846,518 | +0.28(+1.96%) |
Oct 12, 2010 | 14.31 | 14.47 | 14.13 | 14.42 | 2,382,394 | -0.04(-0.27%) |
Oct 11, 2010 | 14.51 | 14.58 | 14.29 | 14.46 | 1,995,561 | +0.01(+0.07%) |
Oct 08, 2010 | 14.25 | 14.50 | 14.20 | 14.45 | 2,815,302 | +0.21(+1.44%) |
Oct 07, 2010 | 14.51 | 14.56 | 14.15 | 14.24 | 1,850,889 | -0.22(-1.55%) |
Oct 06, 2010 | 14.44 | 14.55 | 14.35 | 14.47 | 2,894,486 | -0.02(-0.13%) |
Oct 05, 2010 | 14.27 | 14.53 | 14.11 | 14.49 | 3,405,203 | +0.37(+2.63%) |
Oct 04, 2010 | 14.43 | 14.53 | 14.02 | 14.11 | 3,331,074 | -0.42(-2.89%) |
Oct 01, 2010 | 14.32 | 14.64 | 14.26 | 14.53 | 3,760,043 | +0.31(+2.20%) |
Sep 30, 2010 | 14.29 | 14.52 | 14.15 | 14.22 | 2,690,967 | +0.06(+0.41%) |
Sep 29, 2010 | 14.40 | 14.45 | 14.10 | 14.16 | 3,876,805 | -0.27(-1.89%) |
Sep 28, 2010 | 14.98 | 15.00 | 13.93 | 14.44 | 4,687,486 | -0.52(-3.46%) |
Sep 27, 2010 | 14.94 | 15.18 | 14.86 | 14.95 | 3,700,528 | +0.05(+0.33%) |
Sep 24, 2010 | 14.44 | 14.93 | 14.35 | 14.91 | 6,861,517 | +0.70(+4.95%) |
Sep 23, 2010 | 14.14 | 14.51 | 14.02 | 14.20 | 3,750,612 | -0.05(-0.34%) |
Sep 22, 2010 | 14.15 | 14.33 | 14.06 | 14.25 | 7,840,073 | +0.27(+1.96%) |
Sep 21, 2010 | 14.11 | 14.28 | 13.88 | 13.98 | 2,602,754 | -0.04(-0.28%) |
Sep 20, 2010 | 13.70 | 14.18 | 13.67 | 14.02 | 3,009,123 | +0.35(+2.57%) |
Sep 17, 2010 | 13.76 | 13.84 | 13.60 | 13.67 | 2,469,739 | -0.22(-1.62%) |
Sep 15, 2010 | 13.66 | 13.94 | 13.57 | 13.89 | 1,260,734 | -0.03(-0.21%) |
Sep 14, 2010 | 14.00 | 14.09 | 13.80 | 13.92 | 1,336,273 | -0.17(-1.18%) |
Sep 13, 2010 | 14.05 | 14.15 | 13.97 | 14.09 | 1,936,227 | +0.23(+1.69%) |
Sep 10, 2010 | 14.04 | 14.08 | 13.79 | 13.85 | 2,404,491 | -0.15(-1.05%) |
Sep 09, 2010 | 13.69 | 14.09 | 13.68 | 14.00 | 2,661,077 | +0.50(+3.69%) |
Sep 08, 2010 | 13.71 | 13.78 | 13.42 | 13.50 | 1,945,906 | -0.07(-0.50%) |
Sep 07, 2010 | 13.62 | 13.69 | 13.52 | 13.57 | 2,333,701 | -0.22(-1.63%) |
Sep 03, 2010 | 13.58 | 13.83 | 13.52 | 13.79 | 3,433,116 | +0.51(+3.82%) |
Sep 02, 2010 | 12.70 | 13.29 | 12.58 | 13.29 | 4,070,260 | +0.54(+4.21%) |
Sep 01, 2010 | 12.33 | 12.76 | 12.20 | 12.75 | 3,540,994 | +0.65(+5.34%) |
Aug 31, 2010 | 12.13 | 12.25 | 11.95 | 12.10 | 4,831,019 | -0.06(-0.50%) |
Aug 30, 2010 | 12.45 | 12.61 | 12.16 | 12.16 | 2,600,045 | -0.37(-2.96%) |
Aug 27, 2010 | 12.37 | 12.53 | 12.05 | 12.53 | 4,662,947 | +0.26(+2.15%) |
Aug 26, 2010 | 12.73 | 12.79 | 12.27 | 12.27 | 3,160,468 | -0.36(-2.86%) |
Aug 25, 2010 | 12.48 | 12.70 | 12.39 | 12.63 | 3,053,322 | +0.00(+0.00%) |
Aug 24, 2010 | 12.96 | 12.96 | 12.49 | 12.63 | 5,810,525 | -0.51(-3.86%) |
Aug 23, 2010 | 13.37 | 13.51 | 13.13 | 13.14 | 2,249,895 | -0.16(-1.17%) |
Aug 20, 2010 | 13.65 | 13.65 | 13.16 | 13.29 | 3,676,458 | -0.39(-2.85%) |
Aug 19, 2010 | 14.09 | 14.09 | 13.57 | 13.69 | 2,936,273 | -0.41(-2.91%) |
Aug 18, 2010 | 13.80 | 14.35 | 13.58 | 14.10 | 3,667,465 | +0.27(+1.98%) |
Aug 17, 2010 | 13.57 | 13.96 | 13.53 | 13.82 | 3,084,358 | +0.36(+2.68%) |
Aug 16, 2010 | 13.53 | 13.65 | 13.40 | 13.46 | 1,600,247 | -0.16(-1.15%) |
Aug 13, 2010 | 13.46 | 13.86 | 13.45 | 13.62 | 1,560,995 | -0.02(-0.14%) |
Aug 12, 2010 | 13.53 | 13.76 | 13.48 | 13.64 | 2,801,312 | -0.09(-0.64%) |
Aug 11, 2010 | 14.20 | 14.28 | 13.69 | 13.72 | 3,944,007 | -0.72(-5.00%) |
Aug 10, 2010 | 14.66 | 14.74 | 14.36 | 14.45 | 4,697,286 | -0.51(-3.39%) |
Aug 09, 2010 | 14.76 | 15.02 | 14.75 | 14.95 | 2,696,431 | +0.20(+1.32%) |
Aug 06, 2010 | 14.83 | 14.93 | 14.39 | 14.76 | 3,896,796 | -0.16(-1.05%) |
Aug 05, 2010 | 14.99 | 15.23 | 14.69 | 14.92 | 3,287,015 | -0.18(-1.16%) |
Aug 04, 2010 | 14.58 | 15.13 | 14.52 | 15.09 | 3,556,445 | +0.61(+4.25%) |
Aug 03, 2010 | 14.63 | 14.84 | 14.42 | 14.48 | 2,837,824 | -0.27(-1.85%) |
Aug 02, 2010 | 14.40 | 14.75 | 14.35 | 14.75 | 3,514,883 | +0.47(+3.28%) |
Jul 30, 2010 | 13.99 | 14.33 | 13.98 | 14.28 | 3,201,065 | +0.20(+1.39%) |
Jul 29, 2010 | 14.15 | 14.39 | 14.01 | 14.09 | 3,373,237 | +0.07(+0.49%) |
Jul 28, 2010 | 14.00 | 14.27 | 13.97 | 14.02 | 3,590,325 | +0.06(+0.42%) |
Jul 27, 2010 | 14.22 | 14.34 | 13.90 | 13.96 | 5,840,929 | -0.21(-1.45%) |
Jul 26, 2010 | 14.02 | 14.22 | 13.86 | 14.16 | 4,177,269 | +0.15(+1.05%) |
Jul 23, 2010 | 14.40 | 14.45 | 13.75 | 14.02 | 11,501,992 | +0.99(+7.57%) |
Jul 22, 2010 | 12.58 | 13.07 | 12.55 | 13.03 | 3,408,309 | +0.56(+4.46%) |
Jul 21, 2010 | 12.84 | 12.94 | 12.44 | 12.47 | 3,948,409 | -0.27(-2.14%) |
Jul 20, 2010 | 12.46 | 12.81 | 12.30 | 12.75 | 4,346,544 | +0.02(+0.15%) |
Jul 19, 2010 | 12.74 | 12.84 | 12.42 | 12.73 | 2,704,238 | +0.08(+0.62%) |
Jul 16, 2010 | 13.19 | 13.19 | 12.59 | 12.65 | 5,212,867 | -0.61(-4.57%) |
Jul 15, 2010 | 12.70 | 13.34 | 12.54 | 13.26 | 5,180,711 | +0.52(+4.06%) |
Jul 14, 2010 | 12.47 | 12.76 | 12.30 | 12.74 | 3,857,605 | +0.24(+1.95%) |
Jul 13, 2010 | 12.00 | 12.57 | 11.99 | 12.49 | 4,209,060 | +0.64(+5.44%) |
Jul 12, 2010 | 11.83 | 11.95 | 11.65 | 11.85 | 1,397,416 | -0.06(-0.49%) |
Jul 09, 2010 | 11.66 | 11.94 | 11.52 | 11.91 | 3,130,273 | +0.20(+1.67%) |
Jul 08, 2010 | 11.49 | 11.93 | 11.44 | 11.71 | 4,371,880 | +0.30(+2.59%) |
Jul 07, 2010 | 11.38 | 11.52 | 11.09 | 11.42 | 5,149,638 | +0.05(+0.41%) |
Jul 06, 2010 | 11.52 | 11.86 | 11.23 | 11.37 | 5,237,461 | +0.04(+0.34%) |
Jul 02, 2010 | 11.56 | 11.62 | 11.25 | 11.33 | 2,092,434 | -0.11(-0.94%) |
Jul 01, 2010 | 11.56 | 11.60 | 10.88 | 11.44 | 3,407,160 | -0.10(-0.85%) |
Jun 30, 2010 | 11.76 | 11.93 | 11.45 | 11.54 | 2,936,908 | -0.21(-1.75%) |
Jun 29, 2010 | 12.57 | 12.57 | 11.58 | 11.74 | 5,561,205 | -0.98(-7.67%) |
Jun 25, 2010 | 12.85 | 13.07 | 12.69 | 12.72 | 25,131,510 | -0.09(-0.69%) |
Jun 24, 2010 | 13.15 | 13.37 | 12.78 | 12.81 | 2,854,919 | -0.48(-3.60%) |
Jun 23, 2010 | 13.42 | 13.57 | 13.14 | 13.29 | 3,141,739 | -0.14(-1.02%) |
Jun 22, 2010 | 13.74 | 13.86 | 13.39 | 13.42 | 2,037,096 | -0.22(-1.65%) |
Jun 21, 2010 | 13.69 | 14.14 | 13.60 | 13.65 | 2,802,707 | +0.15(+1.08%) |
Jun 18, 2010 | 13.43 | 13.66 | 13.18 | 13.50 | 5,170,853 | +0.14(+1.02%) |
Jun 17, 2010 | 13.92 | 13.92 | 13.13 | 13.36 | 3,742,219 | -0.46(-3.32%) |
Jun 16, 2010 | 13.55 | 13.96 | 13.52 | 13.82 | 2,390,152 | +0.14(+1.00%) |
Jun 15, 2010 | 13.45 | 13.74 | 13.42 | 13.69 | 2,426,958 | +0.23(+1.74%) |
Jun 14, 2010 | 13.60 | 13.85 | 13.44 | 13.45 | 1,696,299 | -0.10(-0.72%) |
Jun 11, 2010 | 13.18 | 13.62 | 13.18 | 13.55 | 1,971,704 | +0.10(+0.73%) |
Jun 10, 2010 | 12.97 | 13.48 | 12.84 | 13.45 | 2,585,517 | +0.74(+5.84%) |
Jun 09, 2010 | 12.72 | 13.13 | 12.63 | 12.71 | 3,416,506 | +0.03(+0.23%) |
Jun 08, 2010 | 12.96 | 13.00 | 12.06 | 12.68 | 11,530,791 | -0.14(-1.07%) |
Jun 07, 2010 | 13.83 | 13.86 | 12.74 | 12.82 | 5,578,095 | -0.91(-6.63%) |
Jun 04, 2010 | 14.25 | 14.52 | 13.55 | 13.73 | 4,796,462 | -0.98(-6.69%) |
Jun 03, 2010 | 14.51 | 15.03 | 14.35 | 14.71 | 3,183,216 | +0.08(+0.53%) |