Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Dec 31, 2010 | 17.71 | 17.88 | 17.68 | 17.77 | 1,702,746 | +0.08(+0.43%) |
Dec 30, 2010 | 17.73 | 17.79 | 17.67 | 17.70 | 1,512,123 | -0.07(-0.39%) |
Dec 29, 2010 | 17.97 | 17.97 | 17.76 | 17.76 | 1,818,123 | -0.18(-1.02%) |
Dec 28, 2010 | 17.90 | 17.99 | 17.83 | 17.95 | 1,350,807 | +0.04(+0.25%) |
Dec 27, 2010 | 17.79 | 17.97 | 17.73 | 17.90 | 1,488,001 | +0.07(+0.39%) |
Dec 23, 2010 | 17.79 | 17.86 | 17.69 | 17.83 | 1,901,572 | -0.01(-0.04%) |
Dec 22, 2010 | 17.74 | 17.91 | 17.71 | 17.84 | 2,153,406 | +0.11(+0.60%) |
Dec 21, 2010 | 17.85 | 17.87 | 17.60 | 17.73 | 2,915,416 | -0.07(-0.39%) |
Dec 20, 2010 | 17.88 | 17.94 | 17.70 | 17.80 | 2,621,315 | -0.10(-0.56%) |
Dec 17, 2010 | 17.88 | 17.92 | 17.66 | 17.90 | 3,133,508 | +0.03(+0.18%) |
Dec 16, 2010 | 17.74 | 17.89 | 17.43 | 17.87 | 4,571,358 | -0.01(-0.07%) |
Dec 15, 2010 | 18.10 | 18.17 | 17.86 | 17.88 | 2,447,837 | -0.29(-1.60%) |
Dec 14, 2010 | 17.95 | 18.22 | 17.95 | 18.17 | 2,477,920 | +0.18(+0.98%) |
Dec 13, 2010 | 18.05 | 18.09 | 17.93 | 18.00 | 1,736,916 | +0.03(+0.14%) |
Dec 10, 2010 | 17.80 | 17.99 | 17.79 | 17.97 | 2,149,136 | +0.13(+0.71%) |
Dec 09, 2010 | 17.84 | 17.97 | 17.78 | 17.85 | 2,691,276 | -0.01(-0.07%) |
Dec 08, 2010 | 17.90 | 18.00 | 17.82 | 17.86 | 2,362,249 | -0.05(-0.28%) |
Dec 07, 2010 | 18.16 | 18.24 | 17.86 | 17.91 | 2,909,838 | -0.16(-0.91%) |
Dec 06, 2010 | 18.24 | 18.24 | 18.01 | 18.07 | 3,033,828 | -0.11(-0.61%) |
Dec 03, 2010 | 18.14 | 18.22 | 18.05 | 18.18 | 2,442,989 | +0.01(+0.03%) |
Dec 02, 2010 | 18.15 | 18.18 | 17.98 | 18.18 | 8,478,760 | +0.02(+0.10%) |
Dec 01, 2010 | 18.03 | 18.25 | 17.98 | 18.16 | 8,798,247 | +0.29(+1.64%) |
Nov 30, 2010 | 17.78 | 18.02 | 17.75 | 17.87 | 14,688,518 | -0.02(-0.10%) |
Nov 29, 2010 | 17.88 | 17.96 | 17.69 | 17.89 | 4,012,196 | -0.10(-0.55%) |
Nov 26, 2010 | 17.92 | 18.10 | 17.90 | 17.98 | 1,266,228 | -0.08(-0.45%) |
Nov 24, 2010 | 18.18 | 18.07 | 18.07 | 18.07 | 2,523,072 | +0.00(+0.00%) |
Nov 23, 2010 | 18.09 | 18.10 | 17.98 | 18.07 | 2,479,488 | -0.18(-0.99%) |
Nov 22, 2010 | 18.15 | 18.28 | 18.05 | 18.25 | 2,355,603 | +0.09(+0.51%) |
Nov 19, 2010 | 18.27 | 18.35 | 18.03 | 18.15 | 3,077,589 | -0.16(-0.85%) |
Nov 18, 2010 | 18.33 | 18.40 | 18.22 | 18.31 | 2,221,532 | +0.12(+0.68%) |
Nov 17, 2010 | 18.23 | 18.35 | 18.02 | 18.18 | 2,348,982 | -0.04(-0.24%) |
Nov 16, 2010 | 18.35 | 18.35 | 18.07 | 18.23 | 3,219,313 | -0.18(-0.98%) |
Nov 15, 2010 | 18.28 | 18.54 | 18.28 | 18.41 | 3,186,886 | +0.19(+1.02%) |
Nov 12, 2010 | 18.17 | 18.26 | 18.06 | 18.22 | 3,339,166 | +0.01(+0.03%) |
Nov 11, 2010 | 18.18 | 18.32 | 18.12 | 18.22 | 3,012,187 | -0.06(-0.34%) |
Nov 10, 2010 | 18.38 | 18.38 | 18.13 | 18.28 | 2,901,732 | -0.10(-0.54%) |
Nov 09, 2010 | 18.36 | 18.55 | 18.22 | 18.38 | 2,705,482 | +0.00(+0.00%) |
Nov 08, 2010 | 18.53 | 18.59 | 18.31 | 18.38 | 2,099,400 | -0.18(-0.97%) |
Nov 05, 2010 | 18.54 | 18.58 | 18.38 | 18.56 | 2,433,637 | +0.07(+0.37%) |
Nov 04, 2010 | 18.18 | 18.53 | 18.18 | 18.49 | 3,412,448 | +0.42(+2.34%) |
Nov 03, 2010 | 18.25 | 18.27 | 17.96 | 18.07 | 2,161,783 | -0.16(-0.89%) |
Nov 02, 2010 | 18.09 | 18.23 | 18.09 | 18.23 | 2,676,712 | +0.28(+1.56%) |
Nov 01, 2010 | 18.15 | 18.22 | 17.82 | 17.95 | 2,378,784 | -0.08(-0.45%) |
Oct 29, 2010 | 17.85 | 18.05 | 17.67 | 18.03 | 4,426,473 | +0.24(+1.33%) |
Oct 28, 2010 | 17.90 | 17.94 | 17.69 | 17.79 | 4,276,695 | +0.01(+0.07%) |
Oct 27, 2010 | 17.79 | 17.79 | 17.45 | 17.78 | 3,167,683 | -0.11(-0.63%) |
Oct 25, 2010 | 17.99 | 18.07 | 17.89 | 17.89 | 2,536,422 | -0.04(-0.24%) |
Oct 22, 2010 | 17.98 | 18.05 | 17.77 | 17.94 | 2,159,386 | -0.07(-0.38%) |
Oct 21, 2010 | 18.23 | 18.24 | 17.94 | 18.00 | 3,944,048 | -0.15(-0.82%) |
Oct 20, 2010 | 18.07 | 18.32 | 18.02 | 18.15 | 3,094,498 | +0.15(+0.83%) |
Oct 19, 2010 | 18.03 | 18.15 | 17.91 | 18.00 | 4,176,490 | -0.19(-1.03%) |
Oct 18, 2010 | 18.00 | 18.30 | 17.98 | 18.19 | 4,987,177 | +0.22(+1.25%) |
Oct 15, 2010 | 17.97 | 18.06 | 17.85 | 17.97 | 6,741,009 | +0.07(+0.38%) |
Oct 14, 2010 | 17.99 | 18.08 | 17.84 | 17.90 | 2,709,602 | -0.08(-0.45%) |
Oct 13, 2010 | 18.10 | 18.12 | 17.94 | 17.98 | 3,974,998 | -0.01(-0.03%) |
Oct 12, 2010 | 18.10 | 18.13 | 17.94 | 17.98 | 3,576,548 | -0.17(-0.93%) |
Oct 11, 2010 | 18.20 | 18.22 | 18.07 | 18.15 | 2,304,251 | +0.00(+0.00%) |
Oct 08, 2010 | 18.15 | 18.23 | 18.03 | 18.15 | 2,633,901 | +0.01(+0.07%) |
Oct 07, 2010 | 18.09 | 18.16 | 18.00 | 18.14 | 3,097,089 | +0.14(+0.79%) |
Oct 06, 2010 | 17.87 | 18.12 | 17.87 | 18.00 | 4,236,073 | -0.07(-0.38%) |
Oct 05, 2010 | 18.03 | 18.07 | 17.80 | 18.07 | 5,535,123 | +0.24(+1.33%) |
Oct 04, 2010 | 17.91 | 17.99 | 17.72 | 17.83 | 4,211,765 | -0.08(-0.45%) |