Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Dec 31, 2010 | 18.25 | 18.31 | 18.21 | 18.22 | 703,682 | -0.07(-0.36%) |
Dec 30, 2010 | 18.25 | 18.33 | 18.25 | 18.28 | 1,032,253 | +0.00(+0.00%) |
Dec 29, 2010 | 18.37 | 18.37 | 18.23 | 18.28 | 768,646 | +0.02(+0.09%) |
Dec 28, 2010 | 18.26 | 18.36 | 18.18 | 18.27 | 615,427 | +0.00(+0.00%) |
Dec 27, 2010 | 18.22 | 18.31 | 18.16 | 18.27 | 823,025 | +0.03(+0.15%) |
Dec 23, 2010 | 18.22 | 18.36 | 18.22 | 18.24 | 1,146,517 | -0.03(-0.15%) |
Dec 22, 2010 | 18.34 | 18.37 | 18.13 | 18.27 | 1,338,660 | -0.04(-0.19%) |
Dec 21, 2010 | 18.45 | 18.57 | 18.26 | 18.30 | 1,324,840 | -0.12(-0.68%) |
Dec 20, 2010 | 18.58 | 18.61 | 18.39 | 18.43 | 1,358,049 | -0.14(-0.75%) |
Dec 17, 2010 | 18.41 | 18.58 | 18.35 | 18.57 | 2,267,370 | +0.13(+0.72%) |
Dec 16, 2010 | 18.21 | 18.43 | 18.20 | 18.43 | 1,689,158 | +0.22(+1.20%) |
Dec 15, 2010 | 18.20 | 18.29 | 18.16 | 18.22 | 1,547,140 | -0.02(-0.09%) |
Dec 14, 2010 | 18.13 | 18.29 | 18.13 | 18.23 | 944,132 | +0.16(+0.88%) |
Dec 13, 2010 | 18.12 | 18.23 | 17.98 | 18.07 | 1,520,252 | -0.03(-0.15%) |
Dec 10, 2010 | 18.04 | 18.11 | 18.01 | 18.10 | 1,124,964 | +0.02(+0.11%) |
Dec 09, 2010 | 18.11 | 18.14 | 17.98 | 18.08 | 945,944 | +0.04(+0.22%) |
Dec 08, 2010 | 18.10 | 18.16 | 18.00 | 18.04 | 1,873,500 | -0.07(-0.41%) |
Dec 07, 2010 | 18.10 | 18.26 | 17.99 | 18.11 | 6,234,956 | +0.16(+0.89%) |
Dec 06, 2010 | 17.94 | 18.01 | 17.85 | 17.95 | 2,184,179 | -0.05(-0.26%) |
Dec 03, 2010 | 17.72 | 18.02 | 17.72 | 18.00 | 2,478,005 | +0.14(+0.81%) |
Dec 02, 2010 | 17.31 | 17.88 | 17.31 | 17.86 | 4,475,555 | +0.58(+3.36%) |
Dec 01, 2010 | 17.30 | 17.40 | 17.21 | 17.28 | 1,660,258 | +0.15(+0.89%) |
Nov 30, 2010 | 17.06 | 17.18 | 16.98 | 17.13 | 1,933,583 | -0.05(-0.32%) |
Nov 29, 2010 | 17.13 | 17.25 | 16.97 | 17.18 | 1,803,579 | -0.05(-0.27%) |
Nov 26, 2010 | 17.22 | 17.32 | 17.15 | 17.23 | 809,310 | -0.08(-0.45%) |
Nov 24, 2010 | 17.18 | 17.31 | 17.31 | 17.31 | 1,368,213 | +0.23(+1.32%) |
Nov 23, 2010 | 17.11 | 17.11 | 16.99 | 17.08 | 1,325,524 | -0.15(-0.88%) |
Nov 22, 2010 | 17.08 | 17.26 | 17.08 | 17.23 | 992,971 | +0.06(+0.36%) |
Nov 19, 2010 | 17.20 | 17.21 | 17.10 | 17.17 | 1,626,656 | -0.02(-0.09%) |
Nov 18, 2010 | 17.01 | 17.20 | 17.01 | 17.18 | 904,787 | +0.26(+1.52%) |
Nov 17, 2010 | 16.89 | 17.02 | 16.85 | 16.93 | 1,270,860 | +0.05(+0.32%) |
Nov 16, 2010 | 16.99 | 17.02 | 16.81 | 16.87 | 1,015,284 | -0.15(-0.87%) |
Nov 15, 2010 | 17.02 | 17.14 | 17.00 | 17.02 | 1,201,114 | +0.03(+0.18%) |
Nov 12, 2010 | 17.06 | 17.11 | 16.96 | 16.99 | 1,562,977 | -0.14(-0.84%) |
Nov 11, 2010 | 17.13 | 17.21 | 17.11 | 17.13 | 1,752,721 | -0.08(-0.47%) |
Nov 10, 2010 | 17.31 | 17.31 | 17.13 | 17.22 | 2,275,493 | -0.07(-0.41%) |
Nov 09, 2010 | 17.32 | 17.39 | 17.25 | 17.29 | 1,791,036 | -0.15(-0.87%) |
Nov 08, 2010 | 17.16 | 17.45 | 17.16 | 17.44 | 1,492,769 | +0.04(+0.25%) |
Nov 05, 2010 | 17.36 | 17.42 | 17.28 | 17.39 | 973,482 | +0.04(+0.20%) |
Nov 04, 2010 | 17.23 | 17.36 | 17.18 | 17.36 | 1,515,907 | +0.24(+1.41%) |
Nov 03, 2010 | 17.13 | 17.22 | 16.97 | 17.12 | 1,417,056 | -0.01(-0.07%) |
Nov 02, 2010 | 17.20 | 17.27 | 17.06 | 17.13 | 1,073,456 | +0.02(+0.11%) |
Nov 01, 2010 | 17.20 | 17.22 | 16.99 | 17.11 | 2,142,510 | -0.09(-0.52%) |
Oct 29, 2010 | 16.93 | 17.21 | 16.83 | 17.20 | 2,664,626 | +0.28(+1.63%) |
Oct 28, 2010 | 16.80 | 16.93 | 16.76 | 16.92 | 1,906,500 | +0.20(+1.21%) |
Oct 27, 2010 | 16.77 | 16.78 | 16.59 | 16.72 | 1,276,115 | -0.09(-0.51%) |
Oct 25, 2010 | 16.98 | 17.00 | 16.80 | 16.81 | 1,682,988 | -0.08(-0.48%) |
Oct 22, 2010 | 16.80 | 16.89 | 16.74 | 16.89 | 1,736,845 | +0.14(+0.84%) |
Oct 21, 2010 | 16.70 | 16.81 | 16.65 | 16.75 | 1,331,601 | +0.09(+0.56%) |
Oct 20, 2010 | 16.60 | 16.71 | 16.59 | 16.66 | 971,087 | +0.11(+0.68%) |
Oct 19, 2010 | 16.68 | 16.77 | 16.46 | 16.54 | 2,083,668 | -0.27(-1.60%) |
Oct 18, 2010 | 16.70 | 16.81 | 16.60 | 16.81 | 1,894,926 | +0.11(+0.65%) |
Oct 15, 2010 | 16.67 | 16.71 | 16.53 | 16.70 | 2,204,796 | +0.14(+0.82%) |
Oct 14, 2010 | 16.55 | 16.65 | 16.51 | 16.57 | 1,206,040 | +0.03(+0.16%) |
Oct 13, 2010 | 16.42 | 16.58 | 16.37 | 16.54 | 1,583,240 | +0.18(+1.09%) |
Oct 12, 2010 | 16.34 | 16.38 | 16.26 | 16.36 | 1,986,322 | -0.02(-0.10%) |
Oct 11, 2010 | 16.24 | 16.39 | 16.23 | 16.38 | 1,977,696 | +0.15(+0.94%) |
Oct 08, 2010 | 16.22 | 16.26 | 16.16 | 16.22 | 1,598,067 | +0.01(+0.05%) |
Oct 07, 2010 | 16.29 | 16.34 | 16.19 | 16.22 | 1,717,299 | -0.01(-0.07%) |
Oct 06, 2010 | 16.16 | 16.33 | 16.16 | 16.23 | 1,385,468 | +0.11(+0.65%) |
Oct 05, 2010 | 16.15 | 16.23 | 16.09 | 16.12 | 2,373,915 | +0.05(+0.31%) |
Oct 04, 2010 | 16.12 | 16.23 | 16.03 | 16.07 | 1,736,010 | -0.04(-0.24%) |