Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Dec 31, 2010 | 17.60 | 17.87 | 17.60 | 17.77 | 14,957,821 | +0.13(+0.71%) |
Dec 30, 2010 | 17.61 | 17.69 | 17.57 | 17.65 | 12,162,832 | +0.06(+0.32%) |
Dec 29, 2010 | 17.56 | 17.64 | 17.53 | 17.59 | 12,492,851 | +0.01(+0.06%) |
Dec 28, 2010 | 17.63 | 17.64 | 17.52 | 17.58 | 20,372,314 | +0.00(+0.02%) |
Dec 27, 2010 | 17.73 | 17.73 | 17.55 | 17.58 | 17,842,142 | -0.16(-0.90%) |
Dec 23, 2010 | 17.71 | 17.82 | 17.70 | 17.74 | 14,021,105 | -0.01(-0.06%) |
Dec 22, 2010 | 17.85 | 17.88 | 17.73 | 17.75 | 18,987,746 | -0.06(-0.33%) |
Dec 21, 2010 | 17.87 | 17.96 | 17.75 | 17.81 | 20,945,542 | -0.10(-0.56%) |
Dec 20, 2010 | 18.01 | 18.09 | 17.85 | 17.91 | 16,609,443 | -0.05(-0.27%) |
Dec 17, 2010 | 18.04 | 18.04 | 17.79 | 17.95 | 27,938,380 | -0.06(-0.33%) |
Dec 16, 2010 | 17.87 | 18.04 | 17.74 | 18.01 | 19,638,436 | +0.16(+0.91%) |
Dec 15, 2010 | 17.84 | 17.94 | 17.72 | 17.85 | 21,299,400 | +0.03(+0.15%) |
Dec 14, 2010 | 17.62 | 17.82 | 17.56 | 17.82 | 23,810,570 | +0.21(+1.20%) |
Dec 13, 2010 | 17.69 | 17.72 | 17.48 | 17.61 | 26,744,752 | -0.05(-0.29%) |
Dec 10, 2010 | 17.52 | 17.68 | 17.48 | 17.66 | 23,737,330 | +0.18(+1.04%) |
Dec 09, 2010 | 17.38 | 17.51 | 17.34 | 17.48 | 21,057,160 | +0.15(+0.86%) |
Dec 08, 2010 | 17.41 | 17.45 | 17.21 | 17.33 | 28,634,428 | -0.06(-0.34%) |
Dec 07, 2010 | 17.49 | 17.52 | 17.36 | 17.39 | 25,851,702 | -0.01(-0.06%) |
Dec 06, 2010 | 17.62 | 17.62 | 17.36 | 17.41 | 29,699,650 | -0.17(-0.95%) |
Dec 03, 2010 | 17.65 | 17.68 | 17.48 | 17.57 | 20,549,890 | -0.09(-0.50%) |
Dec 02, 2010 | 17.49 | 17.68 | 17.46 | 17.66 | 24,061,436 | +0.22(+1.28%) |
Dec 01, 2010 | 17.39 | 17.50 | 17.33 | 17.44 | 26,180,880 | +0.19(+1.08%) |
Nov 30, 2010 | 17.10 | 17.28 | 17.08 | 17.25 | 24,352,574 | +0.01(+0.04%) |
Nov 29, 2010 | 17.35 | 17.40 | 17.14 | 17.25 | 26,759,986 | -0.12(-0.66%) |
Nov 26, 2010 | 17.44 | 17.44 | 17.35 | 17.36 | 8,192,704 | -0.06(-0.34%) |
Nov 24, 2010 | 17.51 | 17.42 | 17.42 | 17.42 | 19,991,288 | -0.02(-0.11%) |
Nov 23, 2010 | 17.50 | 17.51 | 17.38 | 17.44 | 24,155,678 | -0.09(-0.51%) |
Nov 22, 2010 | 17.64 | 17.65 | 17.33 | 17.53 | 24,901,420 | -0.06(-0.32%) |
Nov 19, 2010 | 17.67 | 17.71 | 17.51 | 17.58 | 30,794,700 | -0.08(-0.46%) |
Nov 18, 2010 | 17.74 | 17.79 | 17.51 | 17.66 | 32,959,554 | -0.07(-0.38%) |
Nov 17, 2010 | 17.74 | 17.85 | 17.70 | 17.73 | 19,805,478 | +0.05(+0.29%) |
Nov 16, 2010 | 17.82 | 17.89 | 17.64 | 17.68 | 28,124,152 | -0.42(-2.34%) |
Nov 15, 2010 | 18.14 | 18.27 | 17.84 | 18.10 | 37,149,244 | +0.08(+0.45%) |
Nov 12, 2010 | 18.38 | 18.40 | 17.98 | 18.02 | 35,260,652 | -0.45(-2.41%) |
Nov 11, 2010 | 18.47 | 18.60 | 18.43 | 18.47 | 23,472,548 | -0.14(-0.78%) |
Nov 10, 2010 | 18.50 | 18.61 | 18.35 | 18.61 | 20,128,886 | +0.04(+0.24%) |
Nov 09, 2010 | 18.73 | 18.75 | 18.51 | 18.57 | 23,188,498 | -0.23(-1.24%) |
Nov 08, 2010 | 18.89 | 18.89 | 18.63 | 18.80 | 17,839,020 | -0.09(-0.47%) |
Nov 05, 2010 | 18.87 | 18.94 | 18.77 | 18.89 | 17,781,570 | +0.01(+0.08%) |
Nov 04, 2010 | 19.06 | 19.13 | 18.81 | 18.87 | 24,979,584 | -0.06(-0.31%) |
Nov 03, 2010 | 18.87 | 18.99 | 18.77 | 18.93 | 15,574,473 | +0.06(+0.31%) |
Nov 02, 2010 | 18.84 | 18.94 | 18.81 | 18.87 | 20,337,222 | +0.10(+0.55%) |
Nov 01, 2010 | 19.13 | 19.16 | 18.67 | 18.77 | 26,714,546 | -0.27(-1.40%) |
Oct 29, 2010 | 19.21 | 19.24 | 18.89 | 19.04 | 27,606,588 | -0.16(-0.83%) |
Oct 28, 2010 | 19.23 | 19.34 | 19.05 | 19.20 | 17,592,812 | +0.04(+0.21%) |
Oct 27, 2010 | 19.42 | 19.42 | 18.93 | 19.16 | 26,437,188 | -0.32(-1.66%) |
Oct 25, 2010 | 19.61 | 19.75 | 19.46 | 19.48 | 16,865,312 | -0.02(-0.10%) |
Oct 22, 2010 | 19.64 | 19.64 | 19.42 | 19.50 | 9,533,042 | -0.10(-0.53%) |
Oct 21, 2010 | 19.54 | 19.69 | 19.47 | 19.60 | 19,808,916 | +0.16(+0.80%) |
Oct 20, 2010 | 19.36 | 19.49 | 19.17 | 19.45 | 29,368,174 | -0.17(-0.85%) |
Oct 19, 2010 | 19.74 | 19.83 | 19.48 | 19.61 | 19,985,794 | -0.30(-1.49%) |
Oct 18, 2010 | 19.73 | 19.91 | 19.68 | 19.91 | 16,547,226 | +0.19(+0.94%) |
Oct 15, 2010 | 19.80 | 19.94 | 19.70 | 19.72 | 21,373,480 | -0.01(-0.07%) |
Oct 14, 2010 | 19.74 | 19.76 | 19.59 | 19.74 | 15,983,548 | +0.01(+0.06%) |
Oct 13, 2010 | 19.81 | 19.85 | 19.70 | 19.73 | 16,459,010 | -0.04(-0.22%) |
Oct 12, 2010 | 19.51 | 19.81 | 19.48 | 19.77 | 45,417,676 | +0.26(+1.33%) |
Oct 11, 2010 | 19.55 | 19.55 | 19.43 | 19.51 | 13,420,544 | +0.00(+0.00%) |
Oct 08, 2010 | 19.51 | 19.56 | 19.37 | 19.51 | 41,461,404 | +0.08(+0.44%) |
Oct 07, 2010 | 19.65 | 19.67 | 19.38 | 19.43 | 8,119 | -0.15(-0.76%) |
Oct 06, 2010 | 19.57 | 19.66 | 19.46 | 19.58 | 13,309,164 | -0.04(-0.19%) |
Oct 05, 2010 | 19.50 | 19.65 | 19.47 | 19.61 | 270 | +0.21(+1.09%) |
Oct 04, 2010 | 19.42 | 19.55 | 19.28 | 19.40 | 14,507,639 | -0.03(-0.13%) |