Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Dec 31, 2010 | 16.25 | 16.30 | 15.84 | 16.04 | 4,667,711 | -0.23(-1.44%) |
Dec 30, 2010 | 16.21 | 16.32 | 16.11 | 16.28 | 2,480,901 | +0.07(+0.42%) |
Dec 29, 2010 | 15.86 | 16.24 | 15.82 | 16.21 | 4,902,123 | +0.39(+2.48%) |
Dec 28, 2010 | 15.79 | 15.87 | 15.70 | 15.82 | 1,722,908 | +0.02(+0.12%) |
Dec 27, 2010 | 15.57 | 15.84 | 15.48 | 15.80 | 2,551,171 | +0.19(+1.19%) |
Dec 23, 2010 | 15.66 | 15.70 | 15.59 | 15.61 | 1,994,196 | -0.04(-0.25%) |
Dec 22, 2010 | 15.60 | 15.82 | 15.55 | 15.65 | 6,125,672 | +0.05(+0.31%) |
Dec 21, 2010 | 15.56 | 15.65 | 15.52 | 15.60 | 2,500,681 | +0.08(+0.50%) |
Dec 20, 2010 | 15.58 | 15.64 | 15.51 | 15.52 | 3,935,482 | -0.06(-0.38%) |
Dec 17, 2010 | 15.56 | 15.60 | 15.48 | 15.58 | 5,386,362 | +0.04(+0.25%) |
Dec 16, 2010 | 15.37 | 15.55 | 15.09 | 15.54 | 4,459,096 | +0.16(+1.02%) |
Dec 15, 2010 | 15.44 | 15.49 | 15.31 | 15.38 | 4,486,373 | -0.08(-0.52%) |
Dec 14, 2010 | 15.44 | 15.54 | 15.33 | 15.47 | 3,747,928 | +0.03(+0.21%) |
Dec 13, 2010 | 15.52 | 15.57 | 15.40 | 15.43 | 3,561,477 | -0.06(-0.38%) |
Dec 10, 2010 | 15.47 | 15.55 | 15.36 | 15.49 | 3,180,780 | +0.07(+0.44%) |
Dec 09, 2010 | 15.46 | 15.64 | 15.37 | 15.42 | 6,995,277 | +0.00(+0.00%) |
Dec 08, 2010 | 15.22 | 15.43 | 15.17 | 15.42 | 6,381,980 | +0.23(+1.55%) |
Dec 07, 2010 | 15.29 | 15.33 | 14.98 | 15.19 | 6,452,380 | +0.08(+0.52%) |
Dec 06, 2010 | 14.85 | 15.12 | 14.72 | 15.11 | 4,829,591 | +0.24(+1.65%) |
Dec 03, 2010 | 14.75 | 14.89 | 14.66 | 14.87 | 2,900,198 | +0.10(+0.66%) |
Dec 02, 2010 | 14.71 | 14.86 | 14.59 | 14.77 | 3,836,474 | +0.03(+0.20%) |
Dec 01, 2010 | 14.75 | 14.93 | 14.65 | 14.74 | 4,086,439 | +0.14(+0.94%) |
Nov 30, 2010 | 14.54 | 14.68 | 14.40 | 14.60 | 6,179,404 | -0.10(-0.67%) |
Nov 29, 2010 | 14.50 | 14.79 | 14.37 | 14.70 | 5,099,353 | +0.19(+1.28%) |
Nov 26, 2010 | 14.61 | 14.76 | 14.51 | 14.51 | 1,494,634 | -0.16(-1.07%) |
Nov 24, 2010 | 14.60 | 14.67 | 14.67 | 14.67 | 4,426,601 | +0.13(+0.88%) |
Nov 23, 2010 | 14.96 | 14.96 | 14.52 | 14.54 | 6,899,802 | -0.55(-3.63%) |
Nov 22, 2010 | 15.07 | 15.21 | 15.01 | 15.09 | 4,652,626 | +0.06(+0.39%) |
Nov 19, 2010 | 15.17 | 15.25 | 14.99 | 15.03 | 3,423,493 | -0.19(-1.22%) |
Nov 18, 2010 | 15.25 | 15.37 | 15.20 | 15.22 | 2,820,516 | +0.12(+0.78%) |
Nov 17, 2010 | 15.06 | 15.18 | 14.97 | 15.10 | 2,839,145 | +0.03(+0.20%) |
Nov 16, 2010 | 15.18 | 15.39 | 15.00 | 15.07 | 5,978,034 | -0.28(-1.85%) |
Nov 15, 2010 | 15.59 | 15.60 | 15.29 | 15.36 | 4,261,888 | -0.15(-0.95%) |
Nov 12, 2010 | 15.51 | 15.67 | 15.31 | 15.50 | 5,668,535 | -0.17(-1.06%) |
Nov 11, 2010 | 15.76 | 15.79 | 15.52 | 15.67 | 5,438,754 | -0.18(-1.11%) |
Nov 10, 2010 | 16.01 | 16.05 | 15.71 | 15.85 | 6,298,870 | -0.16(-0.98%) |
Nov 09, 2010 | 16.28 | 16.33 | 15.98 | 16.00 | 6,277,939 | -0.19(-1.15%) |
Nov 08, 2010 | 15.97 | 16.23 | 15.79 | 16.19 | 6,280,139 | +0.19(+1.19%) |
Nov 05, 2010 | 15.54 | 16.05 | 15.28 | 16.00 | 8,366,912 | +0.47(+3.06%) |
Nov 04, 2010 | 15.38 | 15.52 | 15.02 | 15.52 | 9,634,286 | +0.34(+2.26%) |
Nov 03, 2010 | 15.67 | 15.76 | 14.93 | 15.18 | 17,556,602 | -0.69(-4.32%) |
Nov 02, 2010 | 15.59 | 15.89 | 15.51 | 15.86 | 10,493,150 | +0.39(+2.53%) |
Nov 01, 2010 | 15.49 | 15.62 | 15.37 | 15.47 | 4,066,086 | -0.03(-0.19%) |
Oct 29, 2010 | 15.28 | 15.57 | 15.24 | 15.50 | 4,182,001 | +0.20(+1.28%) |
Oct 28, 2010 | 15.52 | 15.55 | 15.21 | 15.31 | 4,096,069 | -0.16(-1.01%) |
Oct 27, 2010 | 15.43 | 15.48 | 15.23 | 15.46 | 4,030,382 | +0.17(+1.09%) |
Oct 25, 2010 | 15.35 | 15.47 | 15.27 | 15.30 | 3,931,517 | +0.01(+0.06%) |
Oct 22, 2010 | 15.25 | 15.36 | 15.14 | 15.29 | 2,662,816 | +0.04(+0.26%) |
Oct 21, 2010 | 15.10 | 15.47 | 15.05 | 15.25 | 5,081,879 | +0.17(+1.10%) |
Oct 20, 2010 | 15.26 | 15.39 | 14.98 | 15.08 | 7,714,577 | -0.18(-1.16%) |
Oct 19, 2010 | 15.28 | 15.40 | 15.11 | 15.26 | 5,929,481 | -0.19(-1.20%) |
Oct 18, 2010 | 15.54 | 15.67 | 15.37 | 15.44 | 6,416,263 | -0.19(-1.19%) |
Oct 15, 2010 | 16.32 | 16.32 | 15.44 | 15.63 | 11,675,418 | -0.55(-3.39%) |
Oct 14, 2010 | 16.37 | 16.63 | 16.11 | 16.18 | 5,816,087 | -0.23(-1.43%) |
Oct 13, 2010 | 16.34 | 16.51 | 16.02 | 16.41 | 9,525,690 | +0.15(+0.90%) |
Oct 12, 2010 | 17.24 | 17.39 | 16.12 | 16.27 | 18,914,448 | -1.03(-5.95%) |
Oct 11, 2010 | 17.28 | 17.56 | 16.97 | 17.29 | 3,924,459 | +0.01(+0.06%) |
Oct 08, 2010 | 17.22 | 17.38 | 17.05 | 17.28 | 3,467,779 | +0.07(+0.40%) |
Oct 07, 2010 | 17.19 | 17.31 | 16.87 | 17.22 | 5,279,653 | +0.17(+0.98%) |
Oct 06, 2010 | 17.40 | 17.47 | 16.92 | 17.05 | 6,076,635 | -0.40(-2.30%) |
Oct 05, 2010 | 16.76 | 17.69 | 16.76 | 17.45 | 10,821,621 | +0.84(+5.07%) |
Oct 04, 2010 | 16.05 | 16.84 | 16.04 | 16.61 | 7,262,386 | +0.51(+3.16%) |