Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Dec 31, 2010 | 18.63 | 18.63 | 18.43 | 18.50 | 592,635 | -0.07(-0.38%) |
Dec 30, 2010 | 18.50 | 18.68 | 18.47 | 18.57 | 921,075 | +0.01(+0.05%) |
Dec 29, 2010 | 18.29 | 18.60 | 18.20 | 18.56 | 1,076,410 | +0.23(+1.25%) |
Dec 24, 2010 | 18.23 | 18.53 | 18.22 | 18.33 | 105,641 | +0.13(+0.71%) |
Dec 23, 2010 | 18.08 | 18.43 | 18.06 | 18.20 | 653,617 | -0.03(-0.16%) |
Dec 22, 2010 | 18.50 | 18.60 | 18.20 | 18.23 | 1,287,314 | -0.36(-1.94%) |
Dec 21, 2010 | 18.35 | 18.59 | 18.27 | 18.59 | 1,600,181 | +0.31(+1.70%) |
Dec 20, 2010 | 18.31 | 18.52 | 18.16 | 18.28 | 1,816,237 | -0.17(-0.92%) |
Dec 17, 2010 | 18.29 | 18.45 | 17.84 | 18.45 | 7,352,987 | +0.49(+2.73%) |
Dec 16, 2010 | 18.05 | 18.19 | 17.79 | 17.96 | 1,708,880 | -0.15(-0.83%) |
Dec 15, 2010 | 18.25 | 18.45 | 17.97 | 18.11 | 2,618,357 | -0.40(-2.16%) |
Dec 14, 2010 | 18.45 | 18.68 | 18.30 | 18.51 | 2,189,354 | +0.24(+1.31%) |
Dec 13, 2010 | 18.30 | 18.51 | 18.21 | 18.27 | 2,381,612 | +0.18(+1.00%) |
Dec 10, 2010 | 17.99 | 18.11 | 17.67 | 18.09 | 1,406,274 | +0.05(+0.28%) |
Dec 09, 2010 | 18.22 | 18.34 | 17.91 | 18.04 | 1,845,628 | -0.18(-0.99%) |
Dec 08, 2010 | 18.35 | 18.47 | 18.03 | 18.22 | 2,500,488 | -0.28(-1.51%) |
Dec 07, 2010 | 19.20 | 19.20 | 18.36 | 18.50 | 2,763,372 | -0.49(-2.58%) |
Dec 06, 2010 | 18.93 | 19.04 | 18.80 | 18.99 | 1,684,992 | +0.18(+0.96%) |
Dec 03, 2010 | 18.70 | 18.96 | 18.53 | 18.81 | 1,780,940 | +0.41(+2.23%) |
Dec 02, 2010 | 18.48 | 18.65 | 18.27 | 18.40 | 2,412,923 | +0.08(+0.44%) |
Dec 01, 2010 | 18.36 | 18.41 | 17.92 | 18.32 | 4,532,156 | +0.41(+2.29%) |
Nov 30, 2010 | 17.45 | 17.99 | 17.38 | 17.91 | 2,922,218 | +0.71(+4.13%) |
Nov 29, 2010 | 17.04 | 17.29 | 16.85 | 17.20 | 1,427,693 | +0.13(+0.76%) |
Nov 26, 2010 | 17.09 | 17.10 | 16.98 | 17.07 | 4,591,610 | -0.12(-0.70%) |
Nov 25, 2010 | 17.29 | 17.29 | 17.11 | 17.19 | 334,409 | -0.07(-0.41%) |
Nov 24, 2010 | 17.40 | 17.50 | 17.20 | 17.26 | 1,798,163 | -0.22(-1.26%) |
Nov 23, 2010 | 17.62 | 17.70 | 17.38 | 17.48 | 2,860,422 | -0.06(-0.34%) |
Nov 22, 2010 | 17.40 | 17.58 | 17.07 | 17.54 | 1,442,764 | +0.16(+0.92%) |
Nov 19, 2010 | 17.32 | 17.45 | 17.04 | 17.38 | 1,477,835 | -0.06(-0.34%) |
Nov 18, 2010 | 17.41 | 17.58 | 17.34 | 17.44 | 1,643,576 | +0.31(+1.81%) |
Nov 17, 2010 | 16.90 | 17.32 | 16.80 | 17.13 | 1,635,866 | +0.20(+1.18%) |
Nov 16, 2010 | 17.15 | 17.20 | 16.76 | 16.93 | 2,672,903 | -0.29(-1.68%) |
Nov 15, 2010 | 17.94 | 18.00 | 17.19 | 17.22 | 2,278,870 | -0.72(-4.01%) |
Nov 12, 2010 | 17.60 | 18.03 | 17.56 | 17.94 | 5,300,895 | +0.14(+0.79%) |
Nov 11, 2010 | 17.76 | 17.80 | 17.28 | 17.80 | 2,287,961 | +0.13(+0.74%) |
Nov 10, 2010 | 18.15 | 18.15 | 17.36 | 17.67 | 7,840,308 | -0.33(-1.83%) |
Nov 09, 2010 | 19.20 | 19.27 | 17.83 | 18.00 | 4,297,177 | -1.06(-5.56%) |
Nov 08, 2010 | 18.94 | 19.07 | 18.63 | 19.06 | 2,307,941 | +0.20(+1.06%) |
Nov 05, 2010 | 18.80 | 19.25 | 18.80 | 18.86 | 2,372,478 | +0.00(+0.00%) |
Nov 04, 2010 | 19.24 | 19.41 | 18.73 | 18.86 | 5,537,413 | +0.25(+1.34%) |
Nov 03, 2010 | 18.15 | 18.74 | 17.90 | 18.61 | 6,184,618 | +0.52(+2.87%) |
Nov 02, 2010 | 18.00 | 18.24 | 17.85 | 18.09 | 4,061,898 | +0.26(+1.46%) |
Nov 01, 2010 | 17.39 | 17.97 | 17.30 | 17.83 | 4,151,142 | +0.56(+3.24%) |
Oct 29, 2010 | 17.65 | 17.65 | 17.18 | 17.27 | 4,919,567 | -0.22(-1.26%) |
Oct 28, 2010 | 17.35 | 17.49 | 17.07 | 17.49 | 2,860,919 | +0.42(+2.46%) |
Oct 27, 2010 | 17.41 | 17.44 | 16.94 | 17.07 | 3,392,878 | -0.49(-2.79%) |
Oct 25, 2010 | 17.60 | 17.70 | 17.40 | 17.56 | 2,763,804 | +0.29(+1.68%) |
Oct 22, 2010 | 17.06 | 17.29 | 16.79 | 17.27 | 4,571,798 | +0.36(+2.13%) |
Oct 21, 2010 | 17.56 | 17.68 | 16.80 | 16.91 | 3,998,937 | -0.74(-4.19%) |
Oct 20, 2010 | 17.50 | 17.93 | 17.46 | 17.65 | 2,667,354 | +0.11(+0.63%) |
Oct 19, 2010 | 17.68 | 17.75 | 17.33 | 17.54 | 3,573,375 | -0.75(-4.10%) |
Oct 18, 2010 | 18.30 | 18.35 | 18.01 | 18.29 | 1,218,458 | -0.13(-0.71%) |
Oct 15, 2010 | 18.65 | 18.65 | 18.26 | 18.42 | 1,935,616 | -0.29(-1.55%) |
Oct 14, 2010 | 18.78 | 18.91 | 18.60 | 18.71 | 1,356,836 | -0.07(-0.37%) |
Oct 13, 2010 | 18.80 | 19.06 | 18.68 | 18.78 | 3,085,802 | +0.15(+0.81%) |
Oct 12, 2010 | 18.79 | 18.83 | 18.42 | 18.63 | 3,341,797 | -0.15(-0.80%) |
Oct 08, 2010 | 18.85 | 18.97 | 18.70 | 18.78 | 1,821,699 | +0.12(+0.64%) |
Oct 07, 2010 | 19.40 | 19.43 | 18.61 | 18.66 | 3,074,828 | -0.64(-3.32%) |
Oct 06, 2010 | 19.12 | 19.41 | 18.94 | 19.30 | 2,472,100 | +0.29(+1.53%) |
Oct 05, 2010 | 18.96 | 19.24 | 18.91 | 19.01 | 2,446,060 | +0.35(+1.88%) |
Oct 04, 2010 | 18.87 | 18.87 | 18.45 | 18.66 | 1,739,734 | -0.15(-0.80%) |