Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Dec 31, 2010 | 16.09 | 16.11 | 15.93 | 16.01 | 778,196 | -0.09(-0.55%) |
Dec 30, 2010 | 16.11 | 16.21 | 16.05 | 16.10 | 599,349 | -0.01(-0.07%) |
Dec 29, 2010 | 16.07 | 16.23 | 16.07 | 16.11 | 776,047 | +0.05(+0.29%) |
Dec 28, 2010 | 16.17 | 16.17 | 15.98 | 16.06 | 911,162 | -0.06(-0.38%) |
Dec 27, 2010 | 16.06 | 16.15 | 15.95 | 16.12 | 1,141,272 | -0.03(-0.20%) |
Dec 23, 2010 | 16.18 | 16.24 | 16.05 | 16.15 | 942,820 | -0.06(-0.39%) |
Dec 22, 2010 | 16.12 | 16.26 | 15.97 | 16.22 | 1,185,184 | +0.14(+0.84%) |
Dec 21, 2010 | 16.01 | 16.15 | 15.96 | 16.08 | 914,173 | +0.09(+0.57%) |
Dec 20, 2010 | 16.10 | 16.11 | 15.92 | 15.99 | 1,295,312 | -0.03(-0.19%) |
Dec 17, 2010 | 16.01 | 16.16 | 15.98 | 16.02 | 1,649,551 | +0.06(+0.40%) |
Dec 16, 2010 | 16.10 | 16.20 | 15.92 | 15.96 | 1,733,377 | -0.14(-0.84%) |
Dec 15, 2010 | 16.11 | 16.16 | 15.95 | 16.09 | 2,401,407 | -0.01(-0.06%) |
Dec 14, 2010 | 15.97 | 16.23 | 15.95 | 16.10 | 1,597,669 | +0.11(+0.69%) |
Dec 13, 2010 | 16.24 | 16.24 | 15.98 | 15.99 | 1,690,687 | -0.17(-1.03%) |
Dec 10, 2010 | 16.19 | 16.28 | 16.13 | 16.16 | 1,780,561 | -0.01(-0.04%) |
Dec 09, 2010 | 16.26 | 16.34 | 16.14 | 16.17 | 1,959,438 | +0.00(+0.00%) |
Dec 08, 2010 | 16.30 | 16.32 | 16.13 | 16.17 | 2,359,840 | -0.09(-0.56%) |
Dec 07, 2010 | 16.50 | 16.61 | 16.24 | 16.26 | 2,039,633 | -0.10(-0.60%) |
Dec 06, 2010 | 16.44 | 16.48 | 15.81 | 16.36 | 3,646,904 | -0.22(-1.31%) |
Dec 03, 2010 | 16.56 | 16.66 | 16.49 | 16.57 | 912,076 | -0.03(-0.17%) |
Dec 02, 2010 | 16.15 | 16.69 | 16.15 | 16.60 | 2,526,702 | +0.39(+2.43%) |
Dec 01, 2010 | 16.24 | 16.47 | 16.10 | 16.21 | 3,750,801 | +0.14(+0.87%) |
Nov 30, 2010 | 16.12 | 16.32 | 16.04 | 16.07 | 8,046,024 | -0.27(-1.63%) |
Nov 29, 2010 | 16.02 | 16.40 | 15.97 | 16.34 | 1,982,383 | +0.21(+1.31%) |
Nov 26, 2010 | 16.06 | 16.27 | 16.04 | 16.12 | 385,999 | +0.01(+0.06%) |
Nov 24, 2010 | 16.06 | 16.11 | 16.11 | 16.11 | 1,175,339 | +0.13(+0.84%) |
Nov 23, 2010 | 16.10 | 16.10 | 15.87 | 15.98 | 1,801,788 | -0.24(-1.46%) |
Nov 22, 2010 | 16.08 | 16.27 | 16.06 | 16.22 | 1,943,109 | +0.11(+0.71%) |
Nov 19, 2010 | 15.90 | 16.11 | 15.80 | 16.10 | 1,608,697 | +0.20(+1.27%) |
Nov 18, 2010 | 15.85 | 15.98 | 15.85 | 15.90 | 1,742,586 | +0.20(+1.25%) |
Nov 17, 2010 | 15.49 | 15.77 | 15.43 | 15.71 | 1,189,903 | +0.21(+1.38%) |
Nov 16, 2010 | 15.65 | 15.65 | 15.38 | 15.49 | 2,254,047 | -0.29(-1.87%) |
Nov 15, 2010 | 15.79 | 15.92 | 15.74 | 15.79 | 1,637,421 | +0.02(+0.15%) |
Nov 12, 2010 | 15.79 | 15.86 | 15.58 | 15.76 | 2,211,489 | -0.07(-0.47%) |
Nov 11, 2010 | 15.30 | 15.90 | 15.30 | 15.84 | 2,530,529 | +0.40(+2.62%) |
Nov 10, 2010 | 15.31 | 15.43 | 15.21 | 15.43 | 1,549,315 | +0.08(+0.55%) |
Nov 09, 2010 | 15.55 | 15.65 | 15.31 | 15.35 | 2,529,751 | -0.20(-1.26%) |
Nov 08, 2010 | 15.23 | 15.62 | 15.16 | 15.55 | 2,630,507 | +0.23(+1.48%) |
Nov 05, 2010 | 15.27 | 15.45 | 15.23 | 15.32 | 2,169,488 | +0.04(+0.24%) |
Nov 04, 2010 | 15.06 | 15.31 | 14.94 | 15.28 | 3,228,806 | +0.45(+3.05%) |
Nov 03, 2010 | 14.64 | 14.84 | 14.57 | 14.83 | 4,861,503 | +0.19(+1.32%) |
Nov 02, 2010 | 14.73 | 14.77 | 14.05 | 14.64 | 9,698,843 | -0.51(-3.39%) |
Nov 01, 2010 | 15.04 | 15.26 | 14.83 | 15.15 | 4,642,375 | +0.25(+1.71%) |
Oct 29, 2010 | 14.75 | 14.90 | 14.74 | 14.89 | 1,331,811 | +0.15(+1.01%) |
Oct 28, 2010 | 14.86 | 14.90 | 14.69 | 14.75 | 1,555,999 | -0.01(-0.08%) |
Oct 27, 2010 | 14.63 | 14.92 | 14.61 | 14.76 | 1,969,221 | -0.04(-0.30%) |
Oct 25, 2010 | 14.93 | 15.02 | 14.78 | 14.80 | 1,193,562 | -0.05(-0.36%) |
Oct 22, 2010 | 14.82 | 14.86 | 14.75 | 14.85 | 1,124,804 | +0.10(+0.65%) |
Oct 21, 2010 | 15.03 | 15.07 | 14.65 | 14.76 | 2,621,284 | -0.17(-1.14%) |
Oct 20, 2010 | 14.65 | 14.98 | 14.63 | 14.93 | 2,098,599 | +0.33(+2.24%) |
Oct 19, 2010 | 14.93 | 15.02 | 14.52 | 14.60 | 3,064,325 | -0.50(-3.31%) |
Oct 18, 2010 | 15.22 | 15.32 | 15.07 | 15.10 | 2,103,230 | -0.10(-0.64%) |
Oct 15, 2010 | 15.38 | 15.39 | 15.15 | 15.20 | 1,644,899 | -0.04(-0.26%) |
Oct 14, 2010 | 15.13 | 15.36 | 15.11 | 15.24 | 2,664,781 | +0.11(+0.76%) |
Oct 13, 2010 | 15.33 | 15.47 | 15.08 | 15.13 | 2,607,217 | -0.10(-0.64%) |
Oct 12, 2010 | 15.12 | 15.24 | 15.09 | 15.22 | 2,737,393 | +0.07(+0.49%) |
Oct 11, 2010 | 15.04 | 15.28 | 15.04 | 15.15 | 2,124,410 | +0.10(+0.68%) |
Oct 08, 2010 | 15.05 | 15.14 | 14.69 | 15.05 | 3,024,126 | +0.31(+2.07%) |
Oct 07, 2010 | 14.40 | 14.76 | 14.39 | 14.74 | 2,359,033 | +0.41(+2.85%) |
Oct 06, 2010 | 14.39 | 14.64 | 14.29 | 14.33 | 2,675,006 | -0.07(-0.49%) |
Oct 05, 2010 | 14.10 | 14.41 | 14.10 | 14.40 | 2,564,085 | +0.36(+2.56%) |
Oct 04, 2010 | 14.19 | 14.22 | 13.88 | 14.04 | 1,644,492 | -0.15(-1.04%) |