Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Dec 31, 2010 | 14.91 | 15.06 | 14.85 | 14.98 | 2,534,209 | +0.12(+0.80%) |
Dec 30, 2010 | 14.95 | 15.00 | 14.76 | 14.86 | 3,758,763 | -0.11(-0.74%) |
Dec 29, 2010 | 14.95 | 14.98 | 14.77 | 14.97 | 3,283,452 | +0.02(+0.16%) |
Dec 28, 2010 | 14.69 | 15.01 | 14.66 | 14.95 | 4,008,993 | +0.39(+2.71%) |
Dec 27, 2010 | 14.53 | 14.61 | 14.38 | 14.55 | 2,088,491 | -0.09(-0.59%) |
Dec 23, 2010 | 14.41 | 14.72 | 14.39 | 14.64 | 3,710,569 | +0.16(+1.09%) |
Dec 22, 2010 | 14.47 | 14.70 | 14.41 | 14.48 | 4,427,445 | -0.02(-0.11%) |
Dec 21, 2010 | 14.53 | 14.57 | 14.38 | 14.50 | 5,724,635 | -0.06(-0.38%) |
Dec 20, 2010 | 14.69 | 14.82 | 14.48 | 14.55 | 5,973,320 | -0.32(-2.18%) |
Dec 17, 2010 | 14.48 | 14.87 | 14.26 | 14.87 | 23,149,750 | +0.43(+3.01%) |
Dec 16, 2010 | 14.59 | 14.70 | 14.31 | 14.44 | 10,070,431 | -0.14(-0.97%) |
Dec 15, 2010 | 14.48 | 14.62 | 14.45 | 14.58 | 9,334,775 | -0.02(-0.16%) |
Dec 14, 2010 | 14.59 | 14.83 | 14.44 | 14.61 | 6,895,126 | +0.13(+0.87%) |
Dec 13, 2010 | 14.78 | 14.90 | 14.39 | 14.48 | 7,234,144 | -0.09(-0.60%) |
Dec 10, 2010 | 14.47 | 14.62 | 14.31 | 14.57 | 8,139,855 | +0.00(+0.00%) |
Dec 09, 2010 | 14.59 | 14.65 | 14.34 | 14.57 | 5,373,694 | +0.16(+1.10%) |
Dec 08, 2010 | 14.65 | 14.77 | 14.38 | 14.41 | 8,573,478 | -0.28(-1.94%) |
Dec 07, 2010 | 15.32 | 15.47 | 14.61 | 14.69 | 12,100,735 | -0.18(-1.22%) |
Dec 06, 2010 | 14.79 | 15.19 | 14.76 | 14.87 | 13,524,164 | +0.06(+0.43%) |
Dec 03, 2010 | 14.54 | 14.91 | 14.38 | 14.81 | 9,584,186 | +0.44(+3.08%) |
Dec 02, 2010 | 14.24 | 14.45 | 14.16 | 14.37 | 9,719,230 | +0.30(+2.13%) |
Dec 01, 2010 | 13.95 | 14.13 | 13.71 | 14.07 | 9,088,264 | +0.30(+2.18%) |
Nov 30, 2010 | 13.85 | 13.96 | 13.72 | 13.77 | 9,705,373 | +0.06(+0.40%) |
Nov 29, 2010 | 14.05 | 14.08 | 13.68 | 13.71 | 11,956,829 | -0.38(-2.69%) |
Nov 26, 2010 | 14.04 | 14.18 | 13.97 | 14.09 | 2,166,566 | -0.21(-1.49%) |
Nov 24, 2010 | 14.35 | 14.31 | 14.31 | 14.31 | 4,118,387 | +0.09(+0.61%) |
Nov 23, 2010 | 14.23 | 14.42 | 14.14 | 14.22 | 6,975,872 | -0.08(-0.55%) |
Nov 22, 2010 | 14.12 | 14.37 | 14.01 | 14.30 | 7,023,814 | +0.17(+1.23%) |
Nov 19, 2010 | 14.02 | 14.20 | 13.93 | 14.12 | 5,947,538 | +0.06(+0.45%) |
Nov 18, 2010 | 14.01 | 14.20 | 14.01 | 14.06 | 5,674,680 | +0.28(+2.06%) |
Nov 17, 2010 | 13.74 | 14.08 | 13.71 | 13.78 | 5,398,918 | +0.02(+0.11%) |
Nov 16, 2010 | 13.93 | 14.09 | 13.63 | 13.76 | 9,590,932 | -0.45(-3.17%) |
Nov 15, 2010 | 14.53 | 14.57 | 14.18 | 14.21 | 5,685,384 | -0.28(-1.91%) |
Nov 12, 2010 | 14.44 | 14.80 | 14.33 | 14.49 | 8,024,770 | -0.25(-1.71%) |
Nov 11, 2010 | 14.75 | 14.87 | 14.54 | 14.74 | 6,234,195 | -0.02(-0.16%) |
Nov 10, 2010 | 14.74 | 14.86 | 14.37 | 14.76 | 10,961,102 | +0.17(+1.19%) |
Nov 09, 2010 | 15.32 | 15.64 | 14.50 | 14.59 | 14,516,808 | -0.28(-1.91%) |
Nov 08, 2010 | 14.86 | 15.24 | 14.73 | 14.87 | 6,881,071 | -0.01(-0.05%) |
Nov 05, 2010 | 14.76 | 15.17 | 14.73 | 14.88 | 6,945,020 | +0.00(+0.00%) |
Nov 04, 2010 | 14.55 | 14.89 | 14.36 | 14.88 | 11,659,460 | +0.81(+5.78%) |
Nov 03, 2010 | 14.17 | 14.33 | 13.78 | 14.07 | 9,557,049 | -0.11(-0.78%) |
Nov 02, 2010 | 14.23 | 14.31 | 14.13 | 14.18 | 5,844,902 | +0.05(+0.34%) |
Nov 01, 2010 | 14.32 | 14.34 | 14.04 | 14.13 | 5,195,394 | -0.05(-0.33%) |
Oct 29, 2010 | 14.05 | 14.30 | 14.05 | 14.18 | 4,632,955 | +0.23(+1.64%) |
Oct 28, 2010 | 13.78 | 14.17 | 13.65 | 13.95 | 7,902,616 | +0.41(+3.03%) |
Oct 27, 2010 | 13.77 | 13.81 | 13.31 | 13.54 | 9,777,119 | -0.46(-3.27%) |
Oct 25, 2010 | 14.22 | 14.22 | 13.94 | 14.00 | 5,041,338 | +0.09(+0.68%) |
Oct 22, 2010 | 13.89 | 13.97 | 13.74 | 13.90 | 4,686,772 | +0.06(+0.46%) |
Oct 21, 2010 | 14.28 | 14.37 | 13.73 | 13.84 | 11,870,585 | -0.49(-3.42%) |
Oct 20, 2010 | 14.03 | 14.46 | 14.02 | 14.33 | 8,339,291 | +0.32(+2.26%) |
Oct 19, 2010 | 14.27 | 14.42 | 13.78 | 14.01 | 14,042,110 | -0.81(-5.44%) |
Oct 18, 2010 | 14.87 | 14.93 | 14.70 | 14.82 | 8,736,834 | -0.21(-1.37%) |
Oct 15, 2010 | 15.20 | 15.31 | 14.95 | 15.02 | 10,794,627 | -0.23(-1.50%) |
Oct 14, 2010 | 15.54 | 15.67 | 15.22 | 15.25 | 8,816,710 | -0.28(-1.78%) |
Oct 13, 2010 | 15.22 | 15.72 | 15.11 | 15.53 | 12,953,892 | +0.57(+3.80%) |
Oct 12, 2010 | 14.93 | 15.05 | 14.78 | 14.96 | 8,014,631 | -0.16(-1.05%) |
Oct 11, 2010 | 14.99 | 15.17 | 14.79 | 15.12 | 4,438,728 | +0.11(+0.74%) |
Oct 08, 2010 | 15.01 | 15.06 | 14.83 | 15.01 | 6,930,741 | +0.05(+0.32%) |
Oct 07, 2010 | 15.51 | 15.54 | 14.79 | 14.96 | 11,420,784 | -0.48(-3.12%) |
Oct 06, 2010 | 15.46 | 15.57 | 15.38 | 15.44 | 8,144,235 | +0.10(+0.67%) |
Oct 05, 2010 | 15.09 | 15.51 | 15.06 | 15.34 | 481 | +0.44(+2.97%) |
Oct 04, 2010 | 14.80 | 14.96 | 14.62 | 14.90 | 6,136,086 | -0.03(-0.21%) |