Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Dec 31, 2010 | 17.33 | 17.50 | 17.25 | 17.42 | 5,360,224 | +0.09(+0.52%) |
Dec 30, 2010 | 17.36 | 17.43 | 17.29 | 17.33 | 6,300,891 | -0.04(-0.22%) |
Dec 29, 2010 | 17.17 | 17.47 | 17.14 | 17.37 | 6,236,357 | +0.20(+1.18%) |
Dec 28, 2010 | 17.24 | 17.26 | 17.10 | 17.16 | 6,095,903 | -0.01(-0.05%) |
Dec 27, 2010 | 17.10 | 17.21 | 17.05 | 17.17 | 4,981,212 | +0.05(+0.28%) |
Dec 23, 2010 | 17.20 | 17.28 | 17.05 | 17.13 | 5,932,590 | -0.06(-0.33%) |
Dec 22, 2010 | 17.08 | 17.25 | 16.98 | 17.18 | 6,639,446 | +0.16(+0.94%) |
Dec 21, 2010 | 16.96 | 17.12 | 16.89 | 17.02 | 8,914,105 | +0.13(+0.78%) |
Dec 20, 2010 | 16.65 | 16.98 | 16.62 | 16.89 | 11,761,167 | +0.33(+1.99%) |
Dec 17, 2010 | 16.53 | 16.60 | 16.45 | 16.56 | 9,293,957 | +0.02(+0.11%) |
Dec 16, 2010 | 16.42 | 16.56 | 16.28 | 16.54 | 8,270,618 | +0.15(+0.89%) |
Dec 15, 2010 | 16.41 | 16.56 | 16.37 | 16.40 | 8,317,963 | -0.05(-0.31%) |
Dec 14, 2010 | 16.42 | 16.58 | 16.35 | 16.45 | 9,616,148 | +0.00(+0.00%) |
Dec 13, 2010 | 16.59 | 16.61 | 16.26 | 16.45 | 14,122,470 | -0.08(-0.51%) |
Dec 10, 2010 | 16.50 | 16.60 | 16.42 | 16.53 | 9,903,427 | +0.15(+0.92%) |
Dec 09, 2010 | 16.64 | 16.67 | 16.32 | 16.38 | 10,633,609 | -0.16(-0.97%) |
Dec 08, 2010 | 16.51 | 16.58 | 16.36 | 16.54 | 10,070,210 | +0.08(+0.49%) |
Dec 07, 2010 | 16.60 | 16.65 | 16.40 | 16.46 | 16,332,330 | +0.10(+0.63%) |
Dec 06, 2010 | 16.52 | 16.58 | 16.36 | 16.36 | 9,376,125 | -0.16(-0.94%) |
Dec 03, 2010 | 16.49 | 16.62 | 16.39 | 16.52 | 11,964,470 | +0.03(+0.20%) |
Dec 02, 2010 | 16.07 | 16.49 | 16.06 | 16.48 | 11,379,704 | +0.42(+2.61%) |
Dec 01, 2010 | 15.98 | 16.12 | 15.91 | 16.06 | 11,081,988 | +0.32(+2.03%) |
Nov 30, 2010 | 15.62 | 15.91 | 15.57 | 15.74 | 11,240,003 | -0.10(-0.65%) |
Nov 29, 2010 | 15.72 | 15.90 | 15.53 | 15.85 | 9,235,253 | +0.10(+0.63%) |
Nov 26, 2010 | 15.78 | 15.86 | 15.73 | 15.75 | 3,043,892 | -0.15(-0.92%) |
Nov 24, 2010 | 15.81 | 15.89 | 15.89 | 15.89 | 7,458,678 | +0.22(+1.41%) |
Nov 23, 2010 | 15.96 | 15.96 | 15.62 | 15.67 | 13,466,689 | -0.46(-2.86%) |
Nov 22, 2010 | 16.05 | 16.21 | 15.88 | 16.13 | 12,549,891 | +0.01(+0.09%) |
Nov 19, 2010 | 16.04 | 16.13 | 15.88 | 16.12 | 8,846,910 | +0.05(+0.32%) |
Nov 18, 2010 | 15.92 | 16.09 | 15.81 | 16.07 | 10,126,800 | +0.44(+2.80%) |
Nov 17, 2010 | 15.68 | 15.77 | 15.56 | 15.63 | 10,938,047 | -0.04(-0.24%) |
Nov 16, 2010 | 15.71 | 15.78 | 15.49 | 15.67 | 14,303,468 | -0.17(-1.07%) |
Nov 15, 2010 | 15.89 | 16.07 | 15.81 | 15.84 | 9,703,749 | +0.08(+0.54%) |
Nov 12, 2010 | 15.85 | 15.90 | 15.64 | 15.75 | 12,224,076 | -0.19(-1.17%) |
Nov 11, 2010 | 15.83 | 16.00 | 15.78 | 15.94 | 10,906,644 | +0.05(+0.32%) |
Nov 10, 2010 | 15.69 | 15.89 | 15.54 | 15.89 | 10,655,481 | +0.20(+1.25%) |
Nov 09, 2010 | 15.97 | 16.03 | 15.62 | 15.69 | 13,435,105 | -0.06(-0.39%) |
Nov 08, 2010 | 15.81 | 15.98 | 15.74 | 15.75 | 18,976,602 | -0.08(-0.53%) |
Nov 05, 2010 | 15.77 | 15.87 | 15.60 | 15.84 | 18,964,456 | +0.04(+0.27%) |
Nov 04, 2010 | 15.57 | 15.88 | 15.48 | 15.80 | 22,192,888 | +0.35(+2.30%) |
Nov 03, 2010 | 15.74 | 15.75 | 15.15 | 15.44 | 31,113,770 | -0.25(-1.61%) |
Nov 02, 2010 | 15.96 | 16.21 | 15.65 | 15.69 | 38,436,880 | -0.88(-5.30%) |
Nov 01, 2010 | 16.76 | 16.86 | 16.48 | 16.57 | 9,192,876 | -0.04(-0.22%) |
Oct 29, 2010 | 16.38 | 16.64 | 16.38 | 16.61 | 8,562,891 | +0.14(+0.85%) |
Oct 28, 2010 | 16.62 | 16.67 | 16.40 | 16.47 | 14,144,876 | -0.01(-0.06%) |
Oct 27, 2010 | 16.48 | 16.58 | 16.34 | 16.48 | 10,317,976 | -0.28(-1.67%) |
Oct 25, 2010 | 16.84 | 17.01 | 16.73 | 16.76 | 10,257,071 | +0.13(+0.79%) |
Oct 22, 2010 | 16.65 | 16.70 | 16.54 | 16.63 | 5,928,172 | +0.03(+0.17%) |
Oct 21, 2010 | 16.62 | 16.74 | 16.43 | 16.60 | 9,992,349 | -0.06(-0.36%) |
Oct 20, 2010 | 16.47 | 16.73 | 16.43 | 16.66 | 7,893,738 | +0.27(+1.65%) |
Oct 19, 2010 | 16.53 | 16.54 | 16.23 | 16.39 | 15,266,296 | -0.36(-2.15%) |
Oct 18, 2010 | 16.74 | 16.81 | 16.65 | 16.75 | 9,234,293 | +0.06(+0.34%) |
Oct 15, 2010 | 16.68 | 16.78 | 16.50 | 16.69 | 12,371,843 | +0.11(+0.68%) |
Oct 14, 2010 | 16.66 | 16.78 | 16.45 | 16.58 | 9,467,960 | -0.08(-0.50%) |
Oct 13, 2010 | 16.54 | 16.79 | 16.51 | 16.66 | 9,798,755 | +0.19(+1.16%) |
Oct 12, 2010 | 16.38 | 16.55 | 16.22 | 16.47 | 7,870,725 | +0.01(+0.06%) |
Oct 11, 2010 | 16.49 | 16.58 | 16.40 | 16.46 | 8,755,484 | -0.10(-0.62%) |
Oct 08, 2010 | 16.57 | 16.59 | 16.09 | 16.57 | 10,394,528 | +0.29(+1.81%) |
Oct 07, 2010 | 16.47 | 16.47 | 16.12 | 16.27 | 9,524,652 | -0.12(-0.71%) |
Oct 06, 2010 | 15.97 | 16.40 | 15.91 | 16.39 | 21,015,456 | +0.36(+2.27%) |
Oct 05, 2010 | 15.76 | 16.11 | 15.69 | 16.02 | 646 | +0.44(+2.85%) |
Oct 04, 2010 | 15.68 | 15.75 | 15.45 | 15.58 | 10,552,594 | -0.21(-1.30%) |