Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Dec 31, 2010 | 18.77 | 18.80 | 18.53 | 18.64 | 1,582,030 | -0.11(-0.59%) |
Dec 30, 2010 | 18.69 | 18.80 | 18.60 | 18.75 | 961,766 | +0.04(+0.21%) |
Dec 29, 2010 | 18.77 | 18.86 | 18.63 | 18.71 | 1,409,804 | +0.02(+0.13%) |
Dec 28, 2010 | 18.75 | 18.81 | 18.57 | 18.68 | 1,152,951 | -0.07(-0.38%) |
Dec 27, 2010 | 18.70 | 18.83 | 18.46 | 18.76 | 1,329,822 | +0.05(+0.25%) |
Dec 23, 2010 | 18.65 | 18.81 | 18.56 | 18.71 | 1,744,211 | +0.02(+0.08%) |
Dec 22, 2010 | 18.65 | 18.80 | 18.44 | 18.69 | 2,788,554 | +0.02(+0.13%) |
Dec 21, 2010 | 18.84 | 18.91 | 18.61 | 18.67 | 3,505,521 | -0.07(-0.38%) |
Dec 20, 2010 | 18.94 | 18.94 | 18.70 | 18.74 | 3,951,490 | -0.06(-0.34%) |
Dec 17, 2010 | 18.93 | 18.98 | 18.78 | 18.80 | 9,424,818 | -0.20(-1.04%) |
Dec 16, 2010 | 19.07 | 19.17 | 18.90 | 19.00 | 3,851,375 | +0.02(+0.08%) |
Dec 15, 2010 | 18.95 | 19.06 | 18.67 | 18.98 | 3,988,516 | -0.21(-1.07%) |
Dec 14, 2010 | 19.47 | 19.47 | 19.04 | 19.19 | 4,004,437 | -0.21(-1.06%) |
Dec 13, 2010 | 19.58 | 19.58 | 19.32 | 19.39 | 1,933,313 | -0.02(-0.12%) |
Dec 10, 2010 | 19.52 | 19.52 | 19.20 | 19.42 | 2,206,164 | -0.10(-0.53%) |
Dec 09, 2010 | 19.62 | 19.64 | 19.24 | 19.52 | 2,686,139 | -0.06(-0.32%) |
Dec 08, 2010 | 19.38 | 19.60 | 19.33 | 19.58 | 1,990,254 | +0.28(+1.43%) |
Dec 07, 2010 | 19.35 | 19.55 | 19.25 | 19.31 | 2,278,394 | +0.12(+0.65%) |
Dec 06, 2010 | 19.13 | 19.24 | 18.94 | 19.18 | 1,345,255 | -0.03(-0.15%) |
Dec 03, 2010 | 18.87 | 19.25 | 18.77 | 19.21 | 8,186,580 | +0.32(+1.67%) |
Dec 02, 2010 | 18.75 | 19.02 | 18.74 | 18.90 | 4,958,396 | +0.09(+0.46%) |
Dec 01, 2010 | 18.72 | 19.06 | 18.57 | 18.81 | 7,188,101 | +0.47(+2.54%) |
Nov 30, 2010 | 18.53 | 18.63 | 18.33 | 18.35 | 4,276,016 | -0.45(-2.39%) |
Nov 29, 2010 | 18.42 | 18.86 | 18.32 | 18.80 | 3,490,480 | +0.21(+1.10%) |
Nov 26, 2010 | 18.69 | 18.78 | 18.57 | 18.59 | 1,372,252 | -0.23(-1.22%) |
Nov 24, 2010 | 18.61 | 18.82 | 18.82 | 18.82 | 3,336,066 | +0.36(+1.92%) |
Nov 23, 2010 | 18.46 | 18.63 | 18.35 | 18.46 | 3,669,888 | -0.25(-1.35%) |
Nov 22, 2010 | 18.50 | 18.75 | 18.33 | 18.72 | 3,717,582 | +0.13(+0.68%) |
Nov 19, 2010 | 18.09 | 18.66 | 17.94 | 18.59 | 4,971,762 | +0.29(+1.60%) |
Nov 18, 2010 | 17.78 | 18.43 | 17.71 | 18.30 | 5,676,858 | +0.67(+3.80%) |
Nov 17, 2010 | 17.50 | 17.75 | 17.45 | 17.63 | 2,641,623 | +0.08(+0.45%) |
Nov 16, 2010 | 17.67 | 17.69 | 17.19 | 17.55 | 5,593,156 | -0.39(-2.16%) |
Nov 15, 2010 | 17.68 | 18.03 | 17.56 | 17.94 | 3,354,137 | +0.40(+2.30%) |
Nov 12, 2010 | 17.67 | 17.80 | 17.36 | 17.53 | 3,530,169 | -0.20(-1.11%) |
Nov 11, 2010 | 17.45 | 17.76 | 17.22 | 17.73 | 3,537,662 | -0.20(-1.10%) |
Nov 10, 2010 | 17.97 | 17.97 | 17.62 | 17.93 | 2,895,280 | +0.05(+0.26%) |
Nov 09, 2010 | 18.20 | 18.20 | 17.79 | 17.88 | 3,496,514 | -0.28(-1.56%) |
Nov 08, 2010 | 17.91 | 18.31 | 17.79 | 18.16 | 3,318,840 | +0.28(+1.54%) |
Nov 05, 2010 | 18.12 | 18.15 | 17.80 | 17.89 | 6,398,870 | -0.39(-2.16%) |
Nov 04, 2010 | 17.51 | 18.46 | 17.39 | 18.28 | 7,490,888 | +0.95(+5.51%) |
Nov 03, 2010 | 17.15 | 17.37 | 17.05 | 17.33 | 4,235,486 | +0.10(+0.60%) |
Nov 02, 2010 | 17.12 | 17.36 | 17.07 | 17.23 | 3,251,778 | +0.16(+0.92%) |
Nov 01, 2010 | 17.19 | 17.34 | 17.02 | 17.07 | 6,518,946 | -0.02(-0.14%) |
Oct 29, 2010 | 16.53 | 17.57 | 16.51 | 17.09 | 18,584,698 | +1.58(+10.17%) |
Oct 28, 2010 | 15.54 | 15.54 | 15.34 | 15.51 | 4,974,813 | -0.02(-0.10%) |
Oct 27, 2010 | 15.24 | 15.54 | 15.14 | 15.53 | 3,938,371 | +0.19(+1.23%) |
Oct 25, 2010 | 15.34 | 15.47 | 15.28 | 15.34 | 2,667,454 | +0.06(+0.41%) |
Oct 22, 2010 | 15.07 | 15.32 | 14.96 | 15.28 | 1,938,793 | +0.22(+1.47%) |
Oct 21, 2010 | 15.19 | 15.21 | 14.86 | 15.06 | 3,605,892 | -0.11(-0.73%) |
Oct 20, 2010 | 15.06 | 15.22 | 14.95 | 15.17 | 3,136,299 | +0.17(+1.16%) |
Oct 19, 2010 | 14.87 | 15.19 | 14.83 | 14.99 | 4,001,596 | -0.09(-0.58%) |
Oct 18, 2010 | 14.99 | 15.18 | 14.88 | 15.08 | 8,544,519 | +0.06(+0.37%) |
Oct 15, 2010 | 14.63 | 15.07 | 14.58 | 15.02 | 6,387,633 | +0.51(+3.48%) |
Oct 14, 2010 | 14.90 | 15.11 | 14.50 | 14.52 | 7,755,248 | -0.31(-2.08%) |
Oct 13, 2010 | 14.87 | 14.98 | 14.62 | 14.83 | 4,023,600 | -0.14(-0.95%) |
Oct 12, 2010 | 15.05 | 15.13 | 14.84 | 14.97 | 6,337,706 | -0.09(-0.58%) |
Oct 11, 2010 | 14.94 | 15.25 | 14.89 | 15.06 | 3,006,760 | +0.10(+0.69%) |
Oct 08, 2010 | 14.89 | 15.01 | 14.71 | 14.95 | 3,145,092 | +0.09(+0.64%) |
Oct 07, 2010 | 14.76 | 14.93 | 14.64 | 14.86 | 3,131,445 | +0.21(+1.40%) |
Oct 06, 2010 | 15.03 | 15.05 | 14.56 | 14.65 | 5,408,304 | -0.08(-0.54%) |
Oct 05, 2010 | 14.61 | 14.76 | 14.51 | 14.73 | 4,011,768 | +0.33(+2.30%) |
Oct 04, 2010 | 14.55 | 14.59 | 14.16 | 14.40 | 3,998,125 | -0.17(-1.14%) |