Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Dec 31, 2010 | 20.28 | 20.37 | 20.20 | 20.27 | 8,917,436 | -0.09(-0.44%) |
Dec 30, 2010 | 20.32 | 20.45 | 20.17 | 20.36 | 8,884,257 | +0.04(+0.18%) |
Dec 29, 2010 | 20.46 | 20.55 | 20.29 | 20.32 | 9,285,513 | -0.28(-1.37%) |
Dec 28, 2010 | 20.56 | 20.69 | 20.46 | 20.61 | 9,120,067 | +0.11(+0.55%) |
Dec 27, 2010 | 20.30 | 20.52 | 20.22 | 20.49 | 7,205,897 | +0.07(+0.36%) |
Dec 23, 2010 | 20.38 | 20.48 | 20.27 | 20.42 | 9,682,998 | +0.01(+0.04%) |
Dec 22, 2010 | 20.08 | 20.43 | 19.98 | 20.41 | 18,953,710 | +0.40(+2.01%) |
Dec 21, 2010 | 19.66 | 20.08 | 19.52 | 20.01 | 18,674,934 | +0.45(+2.28%) |
Dec 20, 2010 | 19.57 | 19.66 | 19.48 | 19.56 | 12,035,518 | +0.01(+0.08%) |
Dec 17, 2010 | 19.27 | 19.76 | 19.04 | 19.55 | 27,250,282 | +0.17(+0.88%) |
Dec 16, 2010 | 19.51 | 19.65 | 19.29 | 19.38 | 17,826,676 | -0.14(-0.73%) |
Dec 15, 2010 | 19.74 | 19.89 | 19.42 | 19.52 | 16,891,120 | -0.32(-1.61%) |
Dec 14, 2010 | 19.99 | 20.15 | 19.78 | 19.84 | 13,864,055 | -0.23(-1.15%) |
Dec 13, 2010 | 20.23 | 20.26 | 20.04 | 20.07 | 12,578,585 | -0.01(-0.04%) |
Dec 10, 2010 | 19.89 | 20.14 | 19.76 | 20.08 | 15,067,016 | +0.18(+0.90%) |
Dec 09, 2010 | 19.76 | 19.90 | 19.50 | 19.90 | 19,059,490 | +0.18(+0.91%) |
Dec 08, 2010 | 19.13 | 19.86 | 19.11 | 19.72 | 20,240,740 | +0.60(+3.16%) |
Dec 07, 2010 | 19.30 | 19.56 | 19.10 | 19.12 | 21,278,992 | +0.09(+0.47%) |
Dec 06, 2010 | 19.01 | 19.22 | 18.94 | 19.03 | 8,729,445 | -0.07(-0.39%) |
Dec 03, 2010 | 18.88 | 19.17 | 18.77 | 19.10 | 14,725,159 | +0.02(+0.12%) |
Dec 02, 2010 | 18.68 | 19.41 | 18.62 | 19.08 | 24,715,266 | +0.51(+2.77%) |
Dec 01, 2010 | 18.49 | 18.71 | 18.42 | 18.56 | 18,736,878 | +0.34(+1.88%) |
Nov 30, 2010 | 18.29 | 18.45 | 18.15 | 18.22 | 15,803,658 | -0.34(-1.85%) |
Nov 29, 2010 | 18.30 | 18.62 | 18.19 | 18.56 | 12,937,671 | +0.16(+0.89%) |
Nov 26, 2010 | 18.50 | 18.53 | 18.39 | 18.40 | 6,668,359 | -0.34(-1.79%) |
Nov 24, 2010 | 18.54 | 18.74 | 18.74 | 18.74 | 14,109,938 | +0.37(+1.99%) |
Nov 23, 2010 | 18.45 | 18.62 | 18.36 | 18.37 | 17,364,198 | -0.30(-1.60%) |
Nov 22, 2010 | 18.90 | 18.91 | 18.39 | 18.67 | 22,384,760 | -0.42(-2.19%) |
Nov 19, 2010 | 18.98 | 19.25 | 18.96 | 19.09 | 13,583,915 | +0.04(+0.20%) |
Nov 18, 2010 | 19.01 | 19.49 | 18.99 | 19.05 | 15,605,075 | +0.36(+1.91%) |
Nov 17, 2010 | 19.09 | 19.15 | 18.64 | 18.69 | 18,406,346 | -0.40(-2.11%) |
Nov 16, 2010 | 19.23 | 19.33 | 19.00 | 19.09 | 23,800,482 | -0.09(-0.47%) |
Nov 15, 2010 | 19.18 | 19.73 | 19.11 | 19.18 | 20,486,942 | +0.13(+0.70%) |
Nov 12, 2010 | 19.48 | 19.55 | 18.98 | 19.05 | 16,859,744 | -0.55(-2.81%) |
Nov 11, 2010 | 19.65 | 19.91 | 19.46 | 19.60 | 13,128,026 | -0.18(-0.90%) |
Nov 10, 2010 | 19.45 | 19.85 | 19.28 | 19.78 | 60,434,196 | +0.17(+0.87%) |
Nov 09, 2010 | 20.12 | 20.27 | 19.53 | 19.61 | 29,296,122 | -0.60(-2.95%) |
Nov 08, 2010 | 20.11 | 20.33 | 19.82 | 20.20 | 19,601,016 | -0.12(-0.59%) |
Nov 05, 2010 | 19.72 | 20.38 | 19.56 | 20.32 | 34,934,512 | +0.68(+3.45%) |
Nov 04, 2010 | 19.21 | 19.74 | 19.15 | 19.64 | 27,240,030 | +0.72(+3.82%) |
Nov 03, 2010 | 18.41 | 18.92 | 18.36 | 18.92 | 20,873,136 | +0.59(+3.21%) |
Nov 02, 2010 | 18.52 | 18.60 | 18.30 | 18.33 | 13,700,851 | -0.05(-0.28%) |
Nov 01, 2010 | 18.59 | 18.65 | 18.24 | 18.39 | 13,655,982 | -0.14(-0.76%) |
Oct 29, 2010 | 18.56 | 18.71 | 18.45 | 18.53 | 24,279,874 | +0.01(+0.04%) |
Oct 28, 2010 | 18.26 | 18.61 | 18.10 | 18.52 | 18,051,834 | +0.34(+1.89%) |
Oct 27, 2010 | 17.86 | 18.21 | 17.84 | 18.18 | 15,501,321 | +0.05(+0.29%) |
Oct 25, 2010 | 18.36 | 18.43 | 18.10 | 18.13 | 15,591,028 | -0.10(-0.57%) |
Oct 22, 2010 | 18.30 | 18.50 | 18.08 | 18.23 | 15,146,307 | -0.06(-0.32%) |
Oct 21, 2010 | 18.70 | 18.73 | 18.21 | 18.29 | 30,598,312 | -0.58(-3.07%) |
Oct 20, 2010 | 18.59 | 19.14 | 18.04 | 18.87 | 55,161,868 | -0.25(-1.32%) |
Oct 19, 2010 | 18.82 | 19.37 | 18.73 | 19.12 | 26,627,740 | +0.24(+1.26%) |
Oct 18, 2010 | 18.53 | 19.03 | 18.45 | 18.88 | 21,162,776 | +0.28(+1.52%) |
Oct 15, 2010 | 19.04 | 19.04 | 18.49 | 18.60 | 29,032,396 | -0.31(-1.65%) |
Oct 14, 2010 | 19.20 | 19.26 | 18.61 | 18.91 | 20,928,142 | -0.37(-1.93%) |
Oct 13, 2010 | 19.46 | 19.50 | 19.09 | 19.28 | 21,595,376 | +0.01(+0.04%) |
Oct 12, 2010 | 18.65 | 19.37 | 18.63 | 19.28 | 20,563,910 | +0.58(+3.10%) |
Oct 11, 2010 | 18.79 | 18.85 | 18.62 | 18.70 | 9,589,308 | -0.13(-0.67%) |
Oct 08, 2010 | 18.82 | 18.90 | 18.59 | 18.82 | 14,420,679 | +0.19(+1.00%) |
Oct 07, 2010 | 19.04 | 19.09 | 18.59 | 18.64 | 2,744 | -0.23(-1.22%) |
Oct 06, 2010 | 18.97 | 19.22 | 18.79 | 18.87 | 20,389,132 | -0.07(-0.35%) |
Oct 05, 2010 | 18.61 | 19.21 | 18.41 | 18.94 | 53,616 | +0.57(+3.08%) |
Oct 04, 2010 | 18.56 | 18.75 | 18.25 | 18.37 | 16,084,688 | -0.23(-1.24%) |