Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Dec 31, 2010 | 18.81 | 18.96 | 18.77 | 18.91 | 1,104,856 | +0.08(+0.42%) |
Dec 30, 2010 | 18.98 | 19.00 | 18.71 | 18.83 | 1,450,502 | -0.15(-0.79%) |
Dec 29, 2010 | 18.95 | 18.98 | 18.71 | 18.98 | 1,495,086 | +0.20(+1.06%) |
Dec 24, 2010 | 18.55 | 18.78 | 18.55 | 18.78 | 187,878 | +0.10(+0.54%) |
Dec 23, 2010 | 18.59 | 18.79 | 18.46 | 18.68 | 1,933,318 | +0.06(+0.32%) |
Dec 22, 2010 | 18.61 | 18.87 | 18.55 | 18.62 | 2,061,568 | -0.07(-0.37%) |
Dec 21, 2010 | 18.68 | 18.77 | 18.56 | 18.69 | 2,719,274 | +0.03(+0.16%) |
Dec 20, 2010 | 18.84 | 19.04 | 18.66 | 18.66 | 2,088,398 | -0.04(-0.21%) |
Dec 17, 2010 | 18.55 | 18.74 | 18.25 | 18.70 | 11,627,110 | +0.29(+1.58%) |
Dec 16, 2010 | 18.53 | 18.68 | 18.22 | 18.41 | 3,840,854 | -0.13(-0.70%) |
Dec 15, 2010 | 18.41 | 18.58 | 18.35 | 18.54 | 3,675,578 | -0.09(-0.48%) |
Dec 14, 2010 | 18.62 | 18.85 | 18.47 | 18.63 | 3,951,113 | +0.17(+0.92%) |
Dec 13, 2010 | 18.82 | 18.95 | 18.36 | 18.46 | 6,178,246 | -0.14(-0.75%) |
Dec 10, 2010 | 18.45 | 18.69 | 18.29 | 18.60 | 6,004,293 | -0.01(-0.05%) |
Dec 09, 2010 | 18.65 | 18.71 | 18.37 | 18.61 | 3,126,792 | +0.17(+0.92%) |
Dec 08, 2010 | 18.60 | 18.82 | 18.40 | 18.44 | 4,407,492 | -0.40(-2.12%) |
Dec 07, 2010 | 19.50 | 19.67 | 18.71 | 18.84 | 5,142,372 | -0.53(-2.74%) |
Dec 06, 2010 | 18.80 | 19.37 | 18.80 | 19.37 | 5,003,439 | +0.58(+3.09%) |
Dec 03, 2010 | 18.45 | 18.95 | 18.29 | 18.79 | 4,483,607 | +0.55(+3.02%) |
Dec 02, 2010 | 18.22 | 18.37 | 18.08 | 18.24 | 3,382,368 | +0.11(+0.61%) |
Dec 01, 2010 | 17.90 | 18.17 | 17.71 | 18.13 | 5,594,712 | +0.27(+1.51%) |
Nov 30, 2010 | 17.99 | 18.15 | 17.83 | 17.86 | 8,933,649 | +0.21(+1.19%) |
Nov 29, 2010 | 18.18 | 18.19 | 17.65 | 17.65 | 3,321,469 | -0.51(-2.81%) |
Nov 26, 2010 | 18.14 | 18.28 | 18.06 | 18.16 | 1,683,441 | -0.12(-0.66%) |
Nov 25, 2010 | 18.24 | 18.35 | 18.23 | 18.28 | 475,855 | -0.02(-0.11%) |
Nov 24, 2010 | 18.42 | 18.55 | 18.23 | 18.30 | 2,692,928 | -0.11(-0.60%) |
Nov 23, 2010 | 18.41 | 18.64 | 18.34 | 18.41 | 3,781,811 | -0.02(-0.11%) |
Nov 22, 2010 | 18.13 | 18.51 | 18.10 | 18.43 | 2,916,848 | +0.20(+1.10%) |
Nov 19, 2010 | 18.15 | 18.32 | 18.04 | 18.23 | 3,184,142 | +0.03(+0.16%) |
Nov 18, 2010 | 18.10 | 18.31 | 18.06 | 18.20 | 1,970,732 | +0.33(+1.85%) |
Nov 17, 2010 | 17.74 | 18.15 | 17.73 | 17.87 | 2,520,221 | +0.07(+0.39%) |
Nov 16, 2010 | 17.95 | 18.18 | 17.66 | 17.80 | 5,367,740 | -0.34(-1.87%) |
Nov 15, 2010 | 18.50 | 18.58 | 18.10 | 18.14 | 2,992,985 | -0.32(-1.73%) |
Nov 12, 2010 | 18.35 | 18.83 | 18.31 | 18.46 | 4,209,066 | -0.25(-1.34%) |
Nov 11, 2010 | 18.65 | 18.85 | 18.52 | 18.71 | 2,821,464 | -0.01(-0.05%) |
Nov 10, 2010 | 18.71 | 18.76 | 18.31 | 18.72 | 4,283,394 | +0.09(+0.48%) |
Nov 09, 2010 | 19.49 | 19.77 | 18.51 | 18.63 | 5,456,663 | -0.62(-3.22%) |
Nov 08, 2010 | 18.88 | 19.34 | 18.75 | 19.25 | 3,866,403 | +0.43(+2.28%) |
Nov 05, 2010 | 18.69 | 19.20 | 18.63 | 18.82 | 4,140,962 | -0.01(-0.05%) |
Nov 04, 2010 | 18.46 | 18.91 | 18.24 | 18.83 | 5,895,044 | +0.90(+5.02%) |
Nov 03, 2010 | 18.10 | 18.23 | 17.64 | 17.93 | 4,144,618 | -0.20(-1.10%) |
Nov 02, 2010 | 18.25 | 18.27 | 18.07 | 18.13 | 2,683,165 | -0.05(-0.28%) |
Nov 01, 2010 | 18.39 | 18.43 | 18.09 | 18.18 | 2,734,305 | -0.17(-0.93%) |
Oct 29, 2010 | 18.18 | 18.42 | 18.11 | 18.35 | 3,089,603 | +0.18(+0.99%) |
Oct 28, 2010 | 17.94 | 18.28 | 17.75 | 18.17 | 5,429,330 | +0.56(+3.18%) |
Oct 27, 2010 | 18.00 | 18.01 | 17.42 | 17.61 | 5,893,011 | -0.46(-2.55%) |
Oct 25, 2010 | 18.33 | 18.33 | 18.03 | 18.07 | 2,798,675 | +0.01(+0.06%) |
Oct 22, 2010 | 18.02 | 18.14 | 17.83 | 18.06 | 3,768,285 | +0.10(+0.56%) |
Oct 21, 2010 | 18.44 | 18.55 | 17.86 | 17.96 | 5,249,528 | -0.63(-3.39%) |
Oct 20, 2010 | 18.35 | 18.70 | 18.28 | 18.59 | 6,078,472 | +0.31(+1.70%) |
Oct 19, 2010 | 18.64 | 18.66 | 18.07 | 18.28 | 7,928,301 | -0.74(-3.89%) |
Oct 18, 2010 | 19.10 | 19.17 | 18.90 | 19.02 | 3,727,795 | -0.18(-0.94%) |
Oct 15, 2010 | 19.40 | 19.55 | 19.16 | 19.20 | 4,949,259 | -0.26(-1.34%) |
Oct 14, 2010 | 19.74 | 19.91 | 19.39 | 19.46 | 6,774,022 | -0.29(-1.47%) |
Oct 13, 2010 | 19.40 | 19.98 | 19.20 | 19.75 | 12,639,833 | +0.60(+3.13%) |
Oct 12, 2010 | 19.06 | 19.23 | 18.93 | 19.15 | 6,618,581 | -0.10(-0.52%) |
Oct 08, 2010 | 19.30 | 19.34 | 19.13 | 19.25 | 5,842,783 | +0.02(+0.10%) |
Oct 07, 2010 | 19.85 | 19.92 | 19.03 | 19.23 | 6,742,435 | -0.53(-2.68%) |
Oct 06, 2010 | 19.98 | 19.98 | 19.67 | 19.76 | 11,407,005 | -0.03(-0.15%) |
Oct 05, 2010 | 19.50 | 19.94 | 19.45 | 19.79 | 15,492,169 | +0.51(+2.65%) |
Oct 04, 2010 | 19.16 | 19.37 | 18.94 | 19.28 | 4,119,544 | +0.02(+0.10%) |