Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Dec 31, 2010 | 18.87 | 19.21 | 18.81 | 19.14 | 2,459,238 | +0.21(+1.13%) |
Dec 30, 2010 | 19.06 | 19.20 | 18.87 | 18.92 | 2,230,410 | -0.18(-0.94%) |
Dec 29, 2010 | 19.27 | 19.35 | 19.04 | 19.10 | 2,381,596 | -0.11(-0.57%) |
Dec 28, 2010 | 19.59 | 19.59 | 19.12 | 19.21 | 3,547,637 | -0.27(-1.38%) |
Dec 27, 2010 | 19.39 | 19.67 | 19.19 | 19.48 | 3,025,494 | +0.01(+0.04%) |
Dec 23, 2010 | 19.90 | 19.95 | 19.35 | 19.48 | 3,390,977 | -0.43(-2.14%) |
Dec 22, 2010 | 19.85 | 20.04 | 19.70 | 19.90 | 4,211,165 | +0.12(+0.59%) |
Dec 21, 2010 | 19.60 | 19.88 | 19.58 | 19.79 | 4,620,228 | +0.43(+2.24%) |
Dec 20, 2010 | 19.58 | 19.66 | 19.34 | 19.35 | 3,789,235 | -0.21(-1.09%) |
Dec 17, 2010 | 19.32 | 19.69 | 19.25 | 19.56 | 5,820,057 | +0.26(+1.35%) |
Dec 16, 2010 | 19.39 | 19.61 | 19.28 | 19.30 | 4,002,770 | -0.03(-0.14%) |
Dec 15, 2010 | 19.72 | 19.76 | 19.27 | 19.33 | 6,949,563 | +0.06(+0.32%) |
Dec 14, 2010 | 19.15 | 19.39 | 19.05 | 19.27 | 5,215,348 | +0.20(+1.05%) |
Dec 13, 2010 | 19.55 | 19.60 | 19.05 | 19.07 | 5,983,656 | -0.30(-1.53%) |
Dec 10, 2010 | 19.18 | 19.40 | 19.08 | 19.37 | 7,771,785 | +0.22(+1.15%) |
Dec 09, 2010 | 18.83 | 19.17 | 18.64 | 19.15 | 9,438,957 | +0.40(+2.13%) |
Dec 08, 2010 | 17.53 | 18.90 | 17.53 | 18.75 | 17,263,412 | +1.31(+7.50%) |
Dec 07, 2010 | 17.58 | 17.62 | 17.36 | 17.44 | 5,517,327 | +0.19(+1.08%) |
Dec 06, 2010 | 17.22 | 17.34 | 17.06 | 17.25 | 3,240,426 | -0.10(-0.56%) |
Dec 03, 2010 | 17.08 | 17.44 | 16.89 | 17.35 | 4,723,219 | +0.06(+0.36%) |
Dec 02, 2010 | 16.85 | 17.40 | 16.85 | 17.29 | 5,395,562 | +0.41(+2.45%) |
Dec 01, 2010 | 16.72 | 16.92 | 16.54 | 16.87 | 5,683,057 | +0.44(+2.68%) |
Nov 30, 2010 | 16.10 | 16.54 | 16.01 | 16.43 | 6,739,048 | +0.17(+1.06%) |
Nov 29, 2010 | 16.12 | 16.32 | 15.95 | 16.26 | 3,951,777 | -0.01(-0.04%) |
Nov 26, 2010 | 16.22 | 16.36 | 16.10 | 16.27 | 1,864,366 | -0.14(-0.88%) |
Nov 24, 2010 | 16.30 | 16.41 | 16.41 | 16.41 | 3,163,449 | +0.30(+1.84%) |
Nov 23, 2010 | 16.34 | 16.39 | 16.06 | 16.12 | 6,336,408 | -0.56(-3.38%) |
Nov 22, 2010 | 16.76 | 16.76 | 16.42 | 16.68 | 4,293,357 | -0.19(-1.14%) |
Nov 19, 2010 | 16.87 | 16.99 | 16.62 | 16.87 | 4,079,444 | -0.01(-0.08%) |
Nov 18, 2010 | 16.70 | 17.14 | 16.70 | 16.89 | 5,537,680 | +0.45(+2.72%) |
Nov 17, 2010 | 16.26 | 16.78 | 16.19 | 16.44 | 7,078,014 | +0.15(+0.93%) |
Nov 16, 2010 | 16.51 | 16.62 | 16.14 | 16.29 | 9,788,331 | -0.36(-2.19%) |
Nov 15, 2010 | 16.61 | 16.87 | 16.52 | 16.65 | 6,486,740 | +0.21(+1.30%) |
Nov 12, 2010 | 17.00 | 17.10 | 16.42 | 16.44 | 7,683,417 | -0.76(-4.44%) |
Nov 11, 2010 | 16.88 | 17.38 | 16.60 | 17.20 | 9,807,893 | +0.09(+0.52%) |
Nov 10, 2010 | 16.81 | 17.15 | 16.68 | 17.11 | 5,555,431 | +0.30(+1.80%) |
Nov 09, 2010 | 17.18 | 17.36 | 16.74 | 16.81 | 5,875,026 | -0.34(-2.01%) |
Nov 08, 2010 | 17.36 | 17.42 | 17.13 | 17.16 | 4,405,175 | -0.34(-1.97%) |
Nov 05, 2010 | 17.19 | 17.60 | 17.09 | 17.50 | 6,679,907 | +0.36(+2.13%) |
Nov 04, 2010 | 17.11 | 17.31 | 16.96 | 17.14 | 7,783,285 | +0.41(+2.47%) |
Nov 03, 2010 | 16.39 | 17.03 | 16.11 | 16.72 | 12,648,948 | -0.46(-2.68%) |
Nov 02, 2010 | 16.94 | 17.20 | 16.87 | 17.18 | 6,043,497 | +0.48(+2.88%) |
Nov 01, 2010 | 17.00 | 17.14 | 16.58 | 16.70 | 5,483,391 | -0.14(-0.86%) |
Oct 29, 2010 | 17.11 | 17.19 | 16.82 | 16.85 | 5,837,537 | -0.36(-2.12%) |
Oct 28, 2010 | 17.47 | 17.62 | 16.83 | 17.21 | 6,873,207 | -0.08(-0.48%) |
Oct 27, 2010 | 17.23 | 17.41 | 17.00 | 17.29 | 6,917,096 | -0.47(-2.67%) |
Oct 25, 2010 | 17.73 | 18.11 | 17.53 | 17.77 | 6,189,832 | -0.13(-0.73%) |
Oct 22, 2010 | 18.02 | 18.08 | 17.82 | 17.90 | 4,107,809 | -0.08(-0.46%) |
Oct 21, 2010 | 17.91 | 18.20 | 17.80 | 17.98 | 5,060,281 | +0.15(+0.85%) |
Oct 20, 2010 | 17.49 | 17.96 | 17.43 | 17.83 | 6,132,279 | +0.38(+2.17%) |
Oct 19, 2010 | 17.71 | 17.91 | 17.27 | 17.45 | 5,756,877 | -0.43(-2.42%) |
Oct 18, 2010 | 17.31 | 17.90 | 17.26 | 17.89 | 8,332,003 | +0.62(+3.59%) |
Oct 15, 2010 | 17.59 | 17.65 | 17.06 | 17.27 | 5,546,982 | -0.12(-0.71%) |
Oct 14, 2010 | 17.42 | 17.79 | 17.18 | 17.39 | 4,981,669 | -0.11(-0.63%) |
Oct 13, 2010 | 17.49 | 17.76 | 17.36 | 17.50 | 4,676,476 | +0.19(+1.11%) |
Oct 12, 2010 | 17.37 | 17.41 | 17.14 | 17.31 | 4,169,669 | -0.21(-1.18%) |
Oct 11, 2010 | 17.26 | 17.55 | 17.12 | 17.51 | 5,277,127 | +0.35(+2.05%) |
Oct 08, 2010 | 17.16 | 17.25 | 16.69 | 17.16 | 5,732,879 | +0.36(+2.17%) |
Oct 07, 2010 | 17.08 | 17.16 | 16.72 | 16.80 | 3,673,386 | -0.22(-1.29%) |
Oct 06, 2010 | 17.05 | 17.17 | 16.83 | 17.02 | 5,911,586 | +0.03(+0.16%) |
Oct 05, 2010 | 16.63 | 17.12 | 16.41 | 16.99 | 436 | +0.55(+3.35%) |
Oct 04, 2010 | 16.45 | 16.70 | 16.32 | 16.44 | 4,339,535 | -0.05(-0.29%) |