Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Dec 31, 2010 | 18.36 | 18.49 | 18.14 | 18.18 | 725,057 | -0.17(-0.93%) |
Dec 30, 2010 | 18.29 | 18.42 | 18.26 | 18.35 | 568,729 | +0.06(+0.33%) |
Dec 29, 2010 | 18.20 | 18.49 | 18.20 | 18.29 | 789,275 | +0.06(+0.33%) |
Dec 28, 2010 | 18.42 | 18.43 | 18.08 | 18.23 | 634,951 | -0.14(-0.76%) |
Dec 27, 2010 | 18.38 | 18.43 | 18.09 | 18.37 | 659,745 | +0.09(+0.49%) |
Dec 23, 2010 | 18.27 | 18.32 | 18.16 | 18.28 | 1,001,986 | +0.01(+0.05%) |
Dec 22, 2010 | 18.46 | 18.56 | 18.24 | 18.27 | 1,131,395 | -0.11(-0.60%) |
Dec 21, 2010 | 18.38 | 18.54 | 18.34 | 18.38 | 2,063,330 | +0.11(+0.60%) |
Dec 20, 2010 | 18.37 | 18.60 | 18.27 | 18.27 | 2,219,933 | -0.07(-0.38%) |
Dec 17, 2010 | 18.50 | 18.58 | 18.33 | 18.34 | 1,216,743 | -0.09(-0.49%) |
Dec 16, 2010 | 18.35 | 18.50 | 18.26 | 18.43 | 1,569,879 | +0.15(+0.82%) |
Dec 15, 2010 | 18.56 | 18.69 | 18.27 | 18.28 | 2,177,876 | -0.37(-1.98%) |
Dec 14, 2010 | 18.29 | 18.81 | 18.27 | 18.65 | 4,190,382 | +0.34(+1.87%) |
Dec 13, 2010 | 18.76 | 18.87 | 18.27 | 18.31 | 2,699,974 | -0.42(-2.24%) |
Dec 10, 2010 | 18.20 | 18.84 | 18.20 | 18.73 | 3,292,183 | +0.57(+3.12%) |
Dec 09, 2010 | 18.26 | 18.49 | 18.16 | 18.16 | 2,147,569 | -0.09(-0.49%) |
Dec 08, 2010 | 18.26 | 18.50 | 18.23 | 18.25 | 2,818,614 | -0.02(-0.11%) |
Dec 07, 2010 | 18.01 | 18.55 | 18.01 | 18.27 | 3,267,217 | +0.09(+0.50%) |
Dec 06, 2010 | 18.00 | 18.19 | 17.76 | 18.18 | 1,485,559 | +0.09(+0.50%) |
Dec 03, 2010 | 17.79 | 18.15 | 17.73 | 18.09 | 2,338,885 | +0.18(+1.01%) |
Dec 02, 2010 | 17.90 | 18.01 | 17.62 | 17.91 | 2,052,884 | +0.01(+0.06%) |
Dec 01, 2010 | 17.90 | 18.07 | 17.87 | 17.90 | 1,968,044 | +0.22(+1.27%) |
Nov 30, 2010 | 17.71 | 17.79 | 17.48 | 17.68 | 2,180,716 | -0.27(-1.48%) |
Nov 29, 2010 | 17.69 | 18.00 | 17.56 | 17.94 | 2,924,433 | -0.06(-0.33%) |
Nov 26, 2010 | 17.47 | 18.05 | 17.45 | 18.00 | 1,651,668 | +0.00(+0.00%) |
Nov 24, 2010 | 17.82 | 18.00 | 18.00 | 18.00 | 3,956,553 | +0.25(+1.41%) |
Nov 23, 2010 | 17.50 | 19.19 | 17.30 | 17.75 | 15,605,802 | +0.64(+3.74%) |
Nov 22, 2010 | 16.84 | 17.24 | 16.75 | 17.11 | 3,438,695 | +0.29(+1.72%) |
Nov 19, 2010 | 16.64 | 16.88 | 16.60 | 16.82 | 1,647,813 | +0.19(+1.14%) |
Nov 18, 2010 | 16.49 | 16.88 | 16.45 | 16.63 | 1,699,182 | +0.28(+1.71%) |
Nov 17, 2010 | 16.19 | 16.72 | 16.19 | 16.35 | 2,453,879 | +0.13(+0.80%) |
Nov 16, 2010 | 16.26 | 16.62 | 16.18 | 16.22 | 2,814,200 | -0.22(-1.34%) |
Nov 15, 2010 | 16.56 | 16.62 | 16.31 | 16.44 | 1,147,239 | -0.05(-0.30%) |
Nov 12, 2010 | 16.64 | 16.71 | 16.38 | 16.49 | 1,646,682 | -0.32(-1.90%) |
Nov 11, 2010 | 16.44 | 16.89 | 15.65 | 16.81 | 2,473,583 | +0.08(+0.48%) |
Nov 10, 2010 | 16.65 | 16.73 | 16.40 | 16.73 | 1,388,904 | +0.04(+0.24%) |
Nov 09, 2010 | 16.58 | 16.81 | 16.54 | 16.69 | 1,978,106 | +0.15(+0.91%) |
Nov 08, 2010 | 16.30 | 16.63 | 16.30 | 16.54 | 1,407,378 | +0.16(+0.98%) |
Nov 05, 2010 | 16.35 | 16.67 | 16.29 | 16.38 | 2,011,635 | +0.01(+0.06%) |
Nov 04, 2010 | 15.80 | 16.44 | 15.69 | 16.37 | 3,588,841 | +0.65(+4.13%) |
Nov 03, 2010 | 15.77 | 15.84 | 15.55 | 15.72 | 1,246,082 | -0.08(-0.51%) |
Nov 02, 2010 | 15.69 | 15.84 | 15.51 | 15.80 | 2,027,510 | +0.25(+1.61%) |
Nov 01, 2010 | 15.79 | 15.85 | 15.43 | 15.55 | 2,319,742 | -0.16(-1.02%) |
Oct 29, 2010 | 15.68 | 15.88 | 15.54 | 15.71 | 825,153 | -0.03(-0.19%) |
Oct 28, 2010 | 15.92 | 15.92 | 15.60 | 15.74 | 958,534 | -0.08(-0.51%) |
Oct 27, 2010 | 15.58 | 15.85 | 15.52 | 15.82 | 1,330,543 | +0.10(+0.64%) |
Oct 25, 2010 | 15.84 | 16.09 | 15.71 | 15.72 | 3,832,752 | +0.00(+0.00%) |
Oct 22, 2010 | 15.25 | 15.81 | 15.10 | 15.72 | 3,343,952 | +0.56(+3.69%) |
Oct 21, 2010 | 15.08 | 15.32 | 14.97 | 15.16 | 1,940,212 | +0.14(+0.93%) |
Oct 20, 2010 | 14.96 | 15.10 | 14.88 | 15.02 | 2,718,880 | +0.07(+0.47%) |
Oct 19, 2010 | 15.09 | 15.12 | 14.79 | 14.95 | 4,418,325 | -0.34(-2.22%) |
Oct 18, 2010 | 15.41 | 15.44 | 15.24 | 15.29 | 1,921,913 | -0.15(-0.97%) |
Oct 15, 2010 | 15.19 | 15.47 | 14.95 | 15.44 | 3,347,209 | +0.36(+2.39%) |
Oct 14, 2010 | 15.10 | 15.17 | 15.02 | 15.08 | 2,860,067 | -0.06(-0.40%) |
Oct 13, 2010 | 15.13 | 15.30 | 14.99 | 15.14 | 3,460,465 | +0.04(+0.26%) |
Oct 12, 2010 | 15.01 | 15.15 | 14.90 | 15.10 | 2,632,966 | +0.04(+0.27%) |
Oct 11, 2010 | 15.12 | 15.33 | 15.04 | 15.06 | 1,309,308 | -0.09(-0.59%) |
Oct 08, 2010 | 14.92 | 15.21 | 14.83 | 15.15 | 2,027,265 | +0.19(+1.27%) |
Oct 07, 2010 | 15.11 | 15.11 | 14.90 | 14.96 | 2,026,602 | -0.01(-0.07%) |
Oct 06, 2010 | 15.11 | 15.23 | 14.79 | 14.97 | 3,936,459 | -0.27(-1.77%) |
Oct 05, 2010 | 15.72 | 15.72 | 15.19 | 15.24 | 3,546,119 | -0.26(-1.68%) |
Oct 04, 2010 | 15.67 | 15.78 | 15.31 | 15.50 | 1,563,627 | -0.31(-1.96%) |