Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Dec 31, 2010 | 20.65 | 20.73 | 20.42 | 20.50 | 1,004,627 | -0.19(-0.90%) |
Dec 30, 2010 | 20.75 | 20.92 | 20.48 | 20.69 | 698,295 | +0.23(+1.14%) |
Dec 29, 2010 | 20.49 | 20.59 | 20.38 | 20.46 | 711,838 | +0.05(+0.23%) |
Dec 28, 2010 | 20.53 | 20.64 | 20.41 | 20.41 | 801,632 | -0.07(-0.35%) |
Dec 27, 2010 | 20.41 | 20.50 | 20.30 | 20.48 | 565,750 | +0.02(+0.08%) |
Dec 23, 2010 | 20.38 | 20.63 | 20.38 | 20.47 | 736,267 | +0.09(+0.44%) |
Dec 22, 2010 | 20.37 | 20.52 | 20.30 | 20.38 | 746,480 | +0.01(+0.06%) |
Dec 21, 2010 | 20.57 | 20.57 | 20.35 | 20.37 | 785,204 | -0.10(-0.50%) |
Dec 20, 2010 | 20.50 | 20.63 | 20.41 | 20.47 | 920,804 | -0.03(-0.14%) |
Dec 17, 2010 | 20.48 | 20.51 | 20.12 | 20.50 | 3,022,584 | -0.03(-0.17%) |
Dec 16, 2010 | 20.08 | 20.57 | 20.01 | 20.53 | 1,019,362 | +0.43(+2.15%) |
Dec 15, 2010 | 20.12 | 20.33 | 20.02 | 20.10 | 2,300,761 | -0.09(-0.46%) |
Dec 14, 2010 | 20.19 | 20.42 | 20.11 | 20.19 | 1,489,948 | +0.07(+0.36%) |
Dec 13, 2010 | 20.25 | 20.35 | 20.09 | 20.12 | 1,868,357 | -0.04(-0.19%) |
Dec 10, 2010 | 19.80 | 20.16 | 19.61 | 20.16 | 1,314,442 | +0.36(+1.84%) |
Dec 09, 2010 | 19.61 | 19.86 | 19.46 | 19.79 | 1,436,239 | +0.27(+1.36%) |
Dec 08, 2010 | 19.60 | 19.63 | 19.38 | 19.53 | 1,122,571 | -0.08(-0.41%) |
Dec 07, 2010 | 19.70 | 19.87 | 19.52 | 19.61 | 1,319,607 | +0.15(+0.76%) |
Dec 06, 2010 | 19.38 | 19.51 | 19.19 | 19.46 | 1,266,063 | +0.02(+0.09%) |
Dec 03, 2010 | 19.28 | 19.52 | 18.99 | 19.44 | 1,878,237 | +0.23(+1.19%) |
Dec 02, 2010 | 18.78 | 19.27 | 18.53 | 19.22 | 3,391,254 | +0.70(+3.77%) |
Dec 01, 2010 | 18.22 | 18.59 | 18.17 | 18.52 | 1,662,293 | +0.56(+3.11%) |
Nov 30, 2010 | 17.58 | 18.03 | 17.56 | 17.96 | 1,246,217 | +0.20(+1.12%) |
Nov 29, 2010 | 17.79 | 17.84 | 17.45 | 17.76 | 620,316 | -0.12(-0.69%) |
Nov 26, 2010 | 17.83 | 17.96 | 17.73 | 17.88 | 227,912 | -0.04(-0.24%) |
Nov 24, 2010 | 17.83 | 17.93 | 17.93 | 17.93 | 819,626 | +0.23(+1.31%) |
Nov 23, 2010 | 17.53 | 17.72 | 17.39 | 17.69 | 718,001 | -0.05(-0.29%) |
Nov 22, 2010 | 17.42 | 17.83 | 17.25 | 17.74 | 846,036 | +0.20(+1.13%) |
Nov 19, 2010 | 17.31 | 17.55 | 17.15 | 17.54 | 960,249 | +0.25(+1.44%) |
Nov 18, 2010 | 17.42 | 17.84 | 17.28 | 17.30 | 1,161,945 | +0.08(+0.44%) |
Nov 17, 2010 | 17.17 | 17.38 | 17.00 | 17.22 | 673,029 | +0.11(+0.64%) |
Nov 16, 2010 | 17.10 | 17.38 | 16.99 | 17.11 | 1,020,611 | -0.03(-0.17%) |
Nov 15, 2010 | 17.23 | 17.40 | 17.12 | 17.14 | 703,481 | -0.06(-0.37%) |
Nov 12, 2010 | 17.58 | 17.66 | 17.16 | 17.20 | 760,362 | -0.45(-2.54%) |
Nov 11, 2010 | 17.48 | 17.76 | 17.34 | 17.65 | 819,158 | +0.05(+0.31%) |
Nov 10, 2010 | 17.52 | 17.71 | 17.35 | 17.60 | 924,711 | +0.14(+0.77%) |
Nov 09, 2010 | 17.73 | 17.74 | 17.38 | 17.46 | 987,259 | -0.20(-1.15%) |
Nov 08, 2010 | 17.52 | 17.73 | 17.38 | 17.66 | 1,638,540 | +0.06(+0.36%) |
Nov 05, 2010 | 17.34 | 18.06 | 17.31 | 17.60 | 2,301,182 | +0.26(+1.51%) |
Nov 04, 2010 | 16.85 | 17.36 | 16.85 | 17.34 | 1,514,130 | +0.59(+3.53%) |
Nov 03, 2010 | 16.82 | 16.82 | 16.52 | 16.75 | 850,259 | -0.03(-0.15%) |
Nov 02, 2010 | 16.58 | 16.80 | 16.46 | 16.77 | 944,665 | +0.28(+1.69%) |
Nov 01, 2010 | 16.80 | 16.80 | 16.39 | 16.49 | 951,037 | -0.22(-1.29%) |
Oct 29, 2010 | 16.38 | 16.77 | 16.36 | 16.71 | 1,294,203 | +0.26(+1.59%) |
Oct 28, 2010 | 16.49 | 16.57 | 16.27 | 16.45 | 789,529 | -0.03(-0.20%) |
Oct 27, 2010 | 16.75 | 16.77 | 16.19 | 16.48 | 1,645,850 | -0.18(-1.06%) |
Oct 25, 2010 | 16.25 | 16.72 | 16.25 | 16.66 | 2,532,286 | +0.48(+2.97%) |
Oct 22, 2010 | 15.88 | 16.19 | 15.82 | 16.18 | 1,828,308 | +0.35(+2.24%) |
Oct 21, 2010 | 16.42 | 16.46 | 15.62 | 15.82 | 5,804,405 | -0.22(-1.34%) |
Oct 20, 2010 | 16.19 | 16.31 | 15.95 | 16.04 | 2,282,040 | -0.08(-0.52%) |
Oct 19, 2010 | 16.14 | 16.26 | 15.92 | 16.12 | 2,858,701 | -0.20(-1.22%) |
Oct 18, 2010 | 16.76 | 16.78 | 16.30 | 16.32 | 1,984,740 | -0.41(-2.47%) |
Oct 15, 2010 | 16.94 | 17.03 | 16.70 | 16.73 | 1,335,110 | -0.03(-0.18%) |
Oct 14, 2010 | 16.77 | 16.96 | 16.68 | 16.76 | 1,057,591 | -0.03(-0.15%) |
Oct 13, 2010 | 16.91 | 17.11 | 16.76 | 16.79 | 1,750,542 | -0.08(-0.50%) |
Oct 12, 2010 | 16.41 | 16.94 | 16.33 | 16.87 | 2,921,361 | +0.46(+2.83%) |
Oct 11, 2010 | 16.26 | 16.55 | 16.22 | 16.41 | 1,105,842 | +0.12(+0.75%) |
Oct 08, 2010 | 16.54 | 16.69 | 16.22 | 16.29 | 2,106,992 | -0.19(-1.13%) |
Oct 07, 2010 | 16.59 | 16.59 | 16.30 | 16.47 | 1,988,016 | -0.01(-0.08%) |
Oct 06, 2010 | 16.43 | 16.51 | 16.28 | 16.49 | 918,862 | +0.05(+0.31%) |
Oct 05, 2010 | 16.49 | 16.76 | 16.32 | 16.43 | 1,872,873 | +0.13(+0.80%) |
Oct 04, 2010 | 16.55 | 16.55 | 16.21 | 16.30 | 1,044,852 | -0.24(-1.48%) |