Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Dec 31, 2010 | 17.31 | 17.53 | 17.23 | 17.33 | 3,419,140 | -0.03(-0.19%) |
Dec 30, 2010 | 17.38 | 17.46 | 17.28 | 17.37 | 1,801,778 | -0.04(-0.25%) |
Dec 29, 2010 | 17.48 | 17.50 | 17.36 | 17.41 | 1,825,233 | +0.20(+1.16%) |
Dec 28, 2010 | 17.35 | 17.36 | 17.18 | 17.21 | 2,343,210 | -0.08(-0.44%) |
Dec 27, 2010 | 17.19 | 17.32 | 17.19 | 17.29 | 1,884,974 | -0.19(-1.11%) |
Dec 23, 2010 | 17.39 | 17.53 | 17.37 | 17.48 | 1,697,863 | -0.01(-0.06%) |
Dec 22, 2010 | 17.49 | 17.52 | 17.41 | 17.49 | 2,485,669 | +0.12(+0.68%) |
Dec 21, 2010 | 17.43 | 17.44 | 17.35 | 17.37 | 1,865,144 | +0.05(+0.31%) |
Dec 20, 2010 | 17.42 | 17.45 | 17.27 | 17.32 | 2,386,840 | -0.03(-0.16%) |
Dec 17, 2010 | 17.42 | 17.42 | 17.21 | 17.35 | 4,280,834 | -0.20(-1.13%) |
Dec 16, 2010 | 17.47 | 17.62 | 17.45 | 17.54 | 7,475,384 | -0.09(-0.52%) |
Dec 15, 2010 | 17.79 | 17.91 | 17.60 | 17.64 | 2,591,971 | -0.20(-1.12%) |
Dec 14, 2010 | 17.85 | 17.92 | 17.78 | 17.83 | 1,924,422 | +0.16(+0.88%) |
Dec 13, 2010 | 17.60 | 17.77 | 17.55 | 17.68 | 2,685,121 | +0.09(+0.49%) |
Dec 10, 2010 | 17.54 | 17.61 | 17.45 | 17.59 | 2,625,525 | +0.01(+0.06%) |
Dec 09, 2010 | 17.62 | 17.64 | 17.44 | 17.58 | 2,291,365 | +0.03(+0.15%) |
Dec 08, 2010 | 17.50 | 17.61 | 17.44 | 17.55 | 3,036,586 | +0.26(+1.49%) |
Dec 07, 2010 | 17.57 | 17.57 | 17.29 | 17.30 | 3,729,486 | +0.12(+0.72%) |
Dec 06, 2010 | 17.09 | 17.23 | 17.05 | 17.17 | 5,400,950 | -0.10(-0.59%) |
Dec 03, 2010 | 17.09 | 17.34 | 17.08 | 17.28 | 4,316,867 | +0.24(+1.39%) |
Dec 02, 2010 | 16.48 | 17.09 | 16.48 | 17.04 | 6,812,902 | +0.12(+0.70%) |
Dec 01, 2010 | 16.83 | 16.99 | 16.78 | 16.92 | 7,030,200 | +0.51(+3.08%) |
Nov 30, 2010 | 16.17 | 16.58 | 16.16 | 16.41 | 15,162,808 | -0.34(-2.02%) |
Nov 29, 2010 | 16.79 | 16.83 | 16.51 | 16.75 | 10,764,273 | -0.53(-3.08%) |
Nov 26, 2010 | 17.14 | 17.30 | 17.12 | 17.29 | 3,463,460 | -0.25(-1.44%) |
Nov 24, 2010 | 17.43 | 17.54 | 17.54 | 17.54 | 4,220,360 | +0.07(+0.40%) |
Nov 23, 2010 | 17.58 | 17.65 | 17.38 | 17.47 | 5,571,772 | -0.62(-3.45%) |
Nov 22, 2010 | 18.28 | 18.31 | 17.91 | 18.09 | 3,628,004 | -0.27(-1.46%) |
Nov 19, 2010 | 18.32 | 18.43 | 18.20 | 18.36 | 3,273,237 | -0.06(-0.35%) |
Nov 18, 2010 | 18.38 | 18.47 | 18.32 | 18.43 | 3,563,854 | +0.50(+2.79%) |
Nov 17, 2010 | 17.97 | 18.07 | 17.90 | 17.93 | 4,780,226 | +0.20(+1.12%) |
Nov 16, 2010 | 17.96 | 18.00 | 17.61 | 17.73 | 4,915,997 | -0.34(-1.91%) |
Nov 15, 2010 | 18.23 | 18.27 | 18.07 | 18.07 | 4,751,442 | -0.22(-1.18%) |
Nov 12, 2010 | 18.30 | 18.40 | 18.14 | 18.29 | 4,850,820 | -0.21(-1.13%) |
Nov 11, 2010 | 18.61 | 18.63 | 18.36 | 18.50 | 3,822,594 | -0.25(-1.35%) |
Nov 10, 2010 | 18.67 | 18.78 | 18.42 | 18.75 | 4,160,647 | -0.25(-1.30%) |
Nov 09, 2010 | 19.16 | 19.23 | 18.91 | 19.00 | 2,482,776 | -0.10(-0.54%) |
Nov 08, 2010 | 19.16 | 19.18 | 19.04 | 19.10 | 2,677,147 | -0.20(-1.03%) |
Nov 05, 2010 | 19.32 | 19.44 | 19.22 | 19.30 | 8,124,092 | -0.23(-1.18%) |
Nov 04, 2010 | 19.37 | 19.53 | 19.34 | 19.53 | 6,013,907 | +0.45(+2.37%) |
Nov 03, 2010 | 18.97 | 19.10 | 18.79 | 19.08 | 4,363,982 | -0.06(-0.31%) |
Nov 02, 2010 | 19.14 | 19.20 | 19.05 | 19.14 | 3,949,128 | +0.30(+1.60%) |
Nov 01, 2010 | 18.93 | 18.97 | 18.73 | 18.84 | 4,508,183 | -0.05(-0.26%) |
Oct 29, 2010 | 18.82 | 18.95 | 18.73 | 18.88 | 3,788,481 | +0.17(+0.92%) |
Oct 28, 2010 | 18.65 | 18.79 | 18.41 | 18.71 | 4,442,440 | +0.22(+1.19%) |
Oct 27, 2010 | 18.57 | 18.71 | 18.29 | 18.49 | 4,513,980 | -0.25(-1.32%) |
Oct 25, 2010 | 18.89 | 18.94 | 18.68 | 18.74 | 3,370,413 | +0.14(+0.75%) |
Oct 22, 2010 | 18.74 | 18.79 | 18.56 | 18.60 | 1,506,650 | -0.09(-0.46%) |
Oct 21, 2010 | 18.66 | 18.86 | 18.53 | 18.68 | 2,899,502 | -0.08(-0.43%) |
Oct 20, 2010 | 18.52 | 18.78 | 18.50 | 18.77 | 2,810,116 | +0.38(+2.05%) |
Oct 19, 2010 | 18.51 | 18.71 | 18.30 | 18.39 | 3,405,095 | -0.57(-3.01%) |
Oct 18, 2010 | 18.78 | 18.97 | 18.72 | 18.96 | 3,787,377 | +0.04(+0.23%) |
Oct 15, 2010 | 19.10 | 19.10 | 18.82 | 18.92 | 3,914,846 | +0.15(+0.80%) |
Oct 14, 2010 | 18.85 | 18.86 | 18.65 | 18.77 | 4,408,659 | +0.02(+0.09%) |
Oct 13, 2010 | 18.68 | 18.82 | 18.65 | 18.75 | 3,811,629 | +0.49(+2.71%) |
Oct 12, 2010 | 18.17 | 18.30 | 17.99 | 18.25 | 4,302,790 | -0.17(-0.93%) |
Oct 11, 2010 | 18.43 | 18.55 | 18.37 | 18.43 | 1,712,165 | +0.03(+0.15%) |
Oct 08, 2010 | 18.40 | 18.43 | 18.21 | 18.40 | 2,780,671 | +0.09(+0.50%) |
Oct 07, 2010 | 18.57 | 18.58 | 18.20 | 18.31 | 2,980 | -0.06(-0.35%) |
Oct 06, 2010 | 18.50 | 18.52 | 18.28 | 18.37 | 3,152,903 | -0.06(-0.32%) |
Oct 05, 2010 | 18.21 | 18.50 | 18.15 | 18.43 | 31,970 | +0.75(+4.26%) |
Oct 04, 2010 | 17.75 | 17.86 | 17.61 | 17.68 | 3,211,157 | -0.13(-0.76%) |