Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Dec 31, 2010 | 16.27 | 16.32 | 15.86 | 16.06 | 4,660,938 | -0.24(-1.44%) |
Dec 30, 2010 | 16.23 | 16.34 | 16.13 | 16.30 | 2,477,301 | +0.07(+0.42%) |
Dec 29, 2010 | 15.89 | 16.26 | 15.84 | 16.23 | 4,895,010 | +0.39(+2.48%) |
Dec 28, 2010 | 15.81 | 15.90 | 15.72 | 15.84 | 1,720,408 | +0.02(+0.12%) |
Dec 27, 2010 | 15.59 | 15.86 | 15.51 | 15.82 | 2,547,469 | +0.19(+1.19%) |
Dec 23, 2010 | 15.68 | 15.72 | 15.61 | 15.63 | 1,991,302 | -0.04(-0.25%) |
Dec 22, 2010 | 15.62 | 15.84 | 15.57 | 15.67 | 6,116,783 | +0.05(+0.31%) |
Dec 21, 2010 | 15.58 | 15.67 | 15.54 | 15.62 | 2,497,052 | +0.08(+0.50%) |
Dec 20, 2010 | 15.60 | 15.66 | 15.53 | 15.54 | 3,929,771 | -0.06(-0.38%) |
Dec 17, 2010 | 15.58 | 15.62 | 15.51 | 15.60 | 5,378,546 | +0.04(+0.25%) |
Dec 16, 2010 | 15.39 | 15.57 | 15.11 | 15.56 | 4,452,625 | +0.16(+1.02%) |
Dec 15, 2010 | 15.47 | 15.52 | 15.33 | 15.41 | 4,479,862 | -0.08(-0.52%) |
Dec 14, 2010 | 15.47 | 15.56 | 15.35 | 15.49 | 3,742,489 | +0.03(+0.21%) |
Dec 13, 2010 | 15.54 | 15.59 | 15.43 | 15.46 | 3,556,308 | -0.06(-0.38%) |
Dec 10, 2010 | 15.50 | 15.57 | 15.38 | 15.52 | 3,176,164 | +0.07(+0.44%) |
Dec 09, 2010 | 15.49 | 15.67 | 15.39 | 15.45 | 6,985,126 | +0.00(+0.00%) |
Dec 08, 2010 | 15.24 | 15.46 | 15.19 | 15.45 | 6,372,719 | +0.24(+1.55%) |
Dec 07, 2010 | 15.31 | 15.35 | 15.01 | 15.21 | 6,443,016 | +0.08(+0.52%) |
Dec 06, 2010 | 14.87 | 15.14 | 14.74 | 15.13 | 4,822,582 | +0.25(+1.65%) |
Dec 03, 2010 | 14.77 | 14.91 | 14.68 | 14.89 | 2,895,989 | +0.10(+0.66%) |
Dec 02, 2010 | 14.73 | 14.88 | 14.61 | 14.79 | 3,830,907 | +0.03(+0.20%) |
Dec 01, 2010 | 14.77 | 14.96 | 14.67 | 14.76 | 4,080,509 | +0.14(+0.94%) |
Nov 30, 2010 | 14.56 | 14.70 | 14.42 | 14.62 | 6,170,437 | -0.10(-0.67%) |
Nov 29, 2010 | 14.52 | 14.81 | 14.39 | 14.72 | 5,091,953 | +0.19(+1.28%) |
Nov 26, 2010 | 14.63 | 14.78 | 14.53 | 14.53 | 1,492,465 | -0.16(-1.07%) |
Nov 24, 2010 | 14.62 | 14.69 | 14.69 | 14.69 | 4,420,177 | +0.13(+0.88%) |
Nov 23, 2010 | 14.99 | 14.99 | 14.54 | 14.56 | 6,889,789 | -0.55(-3.63%) |
Nov 22, 2010 | 15.09 | 15.23 | 15.03 | 15.11 | 4,645,875 | +0.06(+0.39%) |
Nov 19, 2010 | 15.19 | 15.27 | 15.02 | 15.05 | 3,418,525 | -0.19(-1.22%) |
Nov 18, 2010 | 15.27 | 15.39 | 15.22 | 15.24 | 2,816,423 | +0.12(+0.78%) |
Nov 17, 2010 | 15.08 | 15.20 | 14.99 | 15.12 | 2,835,025 | +0.03(+0.19%) |
Nov 16, 2010 | 15.21 | 15.41 | 15.02 | 15.09 | 5,969,359 | -0.28(-1.85%) |
Nov 15, 2010 | 15.61 | 15.62 | 15.31 | 15.38 | 4,255,703 | -0.15(-0.95%) |
Nov 12, 2010 | 15.53 | 15.69 | 15.33 | 15.53 | 5,660,309 | -0.17(-1.06%) |
Nov 11, 2010 | 15.78 | 15.81 | 15.54 | 15.69 | 5,430,862 | -0.18(-1.11%) |
Nov 10, 2010 | 16.04 | 16.07 | 15.73 | 15.87 | 6,289,729 | -0.16(-0.98%) |
Nov 09, 2010 | 16.30 | 16.35 | 16.01 | 16.03 | 6,268,828 | -0.19(-1.15%) |
Nov 08, 2010 | 16.00 | 16.25 | 15.81 | 16.21 | 6,271,026 | +0.19(+1.19%) |
Nov 05, 2010 | 15.56 | 16.07 | 15.30 | 16.02 | 8,354,770 | +0.48(+3.06%) |
Nov 04, 2010 | 15.41 | 15.54 | 15.04 | 15.54 | 9,620,305 | +0.34(+2.26%) |
Nov 03, 2010 | 15.69 | 15.78 | 14.96 | 15.20 | 17,531,124 | -0.69(-4.32%) |
Nov 02, 2010 | 15.61 | 15.92 | 15.53 | 15.89 | 10,477,923 | +0.39(+2.53%) |
Nov 01, 2010 | 15.52 | 15.64 | 15.39 | 15.50 | 4,060,185 | -0.03(-0.19%) |
Oct 29, 2010 | 15.30 | 15.59 | 15.26 | 15.53 | 4,175,932 | +0.20(+1.28%) |
Oct 28, 2010 | 15.54 | 15.57 | 15.23 | 15.33 | 4,090,125 | -0.16(-1.01%) |
Oct 27, 2010 | 15.46 | 15.51 | 15.25 | 15.49 | 4,024,533 | +0.17(+1.09%) |
Oct 25, 2010 | 15.37 | 15.50 | 15.29 | 15.32 | 3,925,811 | +0.01(+0.06%) |
Oct 22, 2010 | 15.27 | 15.38 | 15.16 | 15.31 | 2,658,951 | +0.04(+0.26%) |
Oct 21, 2010 | 15.12 | 15.50 | 15.07 | 15.27 | 5,074,505 | +0.17(+1.10%) |
Oct 20, 2010 | 15.28 | 15.42 | 15.01 | 15.10 | 7,703,382 | -0.18(-1.16%) |
Oct 19, 2010 | 15.30 | 15.43 | 15.13 | 15.28 | 5,920,877 | -0.19(-1.21%) |
Oct 18, 2010 | 15.56 | 15.69 | 15.39 | 15.47 | 6,406,953 | -0.19(-1.19%) |
Oct 15, 2010 | 16.34 | 16.34 | 15.47 | 15.65 | 11,658,476 | -0.55(-3.39%) |
Oct 14, 2010 | 16.40 | 16.65 | 16.13 | 16.20 | 5,807,647 | -0.24(-1.43%) |
Oct 13, 2010 | 16.37 | 16.54 | 16.04 | 16.44 | 9,511,867 | +0.15(+0.90%) |
Oct 12, 2010 | 17.26 | 17.42 | 16.14 | 16.29 | 18,887,002 | -1.03(-5.95%) |
Oct 11, 2010 | 17.31 | 17.58 | 17.00 | 17.32 | 3,918,764 | +0.01(+0.06%) |
Oct 08, 2010 | 17.24 | 17.41 | 17.07 | 17.31 | 3,462,747 | +0.07(+0.40%) |
Oct 07, 2010 | 17.21 | 17.34 | 16.90 | 17.24 | 5,271,992 | +0.17(+0.98%) |
Oct 06, 2010 | 17.43 | 17.49 | 16.95 | 17.07 | 6,067,817 | -0.40(-2.30%) |
Oct 05, 2010 | 16.78 | 17.71 | 16.78 | 17.48 | 10,805,918 | +0.84(+5.07%) |
Oct 04, 2010 | 16.07 | 16.87 | 16.06 | 16.63 | 7,251,847 | +0.51(+3.16%) |