Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Dec 31, 2010 | 17.99 | 18.06 | 17.92 | 17.92 | 1,304,948 | -0.11(-0.61%) |
Dec 30, 2010 | 18.07 | 18.11 | 18.00 | 18.03 | 859,094 | -0.03(-0.19%) |
Dec 29, 2010 | 18.13 | 18.13 | 17.97 | 18.07 | 859,762 | -0.02(-0.09%) |
Dec 28, 2010 | 18.12 | 18.12 | 17.95 | 18.08 | 1,033,186 | +0.03(+0.14%) |
Dec 27, 2010 | 17.78 | 18.06 | 17.78 | 18.06 | 1,077,141 | +0.20(+1.11%) |
Dec 23, 2010 | 18.06 | 18.06 | 17.84 | 17.86 | 972,154 | -0.20(-1.13%) |
Dec 22, 2010 | 17.90 | 18.14 | 17.90 | 18.06 | 1,188,013 | +0.13(+0.73%) |
Dec 21, 2010 | 17.85 | 17.93 | 17.82 | 17.93 | 1,032,268 | +0.12(+0.67%) |
Dec 20, 2010 | 17.69 | 17.87 | 17.62 | 17.81 | 1,366,960 | +0.13(+0.71%) |
Dec 17, 2010 | 17.44 | 17.69 | 17.39 | 17.69 | 4,323,342 | +0.30(+1.74%) |
Dec 16, 2010 | 17.31 | 17.49 | 17.30 | 17.38 | 1,389,327 | +0.08(+0.45%) |
Dec 15, 2010 | 17.68 | 17.74 | 17.29 | 17.30 | 2,302,361 | -0.34(-1.92%) |
Dec 14, 2010 | 17.65 | 17.86 | 17.61 | 17.64 | 2,889,940 | -0.02(-0.12%) |
Dec 13, 2010 | 17.61 | 17.70 | 17.50 | 17.66 | 1,647,046 | +0.14(+0.77%) |
Dec 10, 2010 | 17.37 | 17.57 | 17.30 | 17.53 | 1,341,675 | +0.19(+1.11%) |
Dec 09, 2010 | 17.50 | 17.57 | 17.32 | 17.34 | 1,358,757 | -0.10(-0.57%) |
Dec 08, 2010 | 17.80 | 17.82 | 17.33 | 17.44 | 2,171,272 | -0.34(-1.91%) |
Dec 07, 2010 | 17.67 | 17.87 | 17.62 | 17.77 | 3,385,138 | +0.07(+0.37%) |
Dec 06, 2010 | 17.70 | 17.73 | 17.60 | 17.71 | 2,065,612 | -0.04(-0.25%) |
Dec 03, 2010 | 17.39 | 17.75 | 17.27 | 17.75 | 14,410,515 | -0.04(-0.23%) |
Dec 02, 2010 | 17.74 | 17.83 | 17.69 | 17.80 | 1,685,224 | +0.05(+0.29%) |
Dec 01, 2010 | 17.93 | 17.93 | 17.56 | 17.74 | 1,735,502 | -0.03(-0.15%) |
Nov 30, 2010 | 17.79 | 17.88 | 17.61 | 17.77 | 1,742,981 | -0.14(-0.76%) |
Nov 29, 2010 | 17.84 | 18.00 | 17.70 | 17.90 | 1,394,447 | +0.03(+0.16%) |
Nov 26, 2010 | 17.80 | 17.96 | 17.77 | 17.88 | 448,706 | +0.01(+0.03%) |
Nov 24, 2010 | 17.72 | 17.87 | 17.87 | 17.87 | 1,240,390 | +0.30(+1.69%) |
Nov 23, 2010 | 17.46 | 17.65 | 17.43 | 17.58 | 1,308,950 | -0.02(-0.09%) |
Nov 22, 2010 | 17.44 | 17.63 | 17.41 | 17.59 | 1,184,612 | +0.08(+0.47%) |
Nov 19, 2010 | 17.33 | 17.54 | 17.15 | 17.51 | 1,506,967 | +0.18(+1.05%) |
Nov 18, 2010 | 17.66 | 17.73 | 17.26 | 17.33 | 1,401,144 | -0.16(-0.92%) |
Nov 17, 2010 | 17.24 | 17.56 | 17.24 | 17.49 | 1,118,064 | +0.27(+1.57%) |
Nov 16, 2010 | 17.47 | 17.54 | 17.10 | 17.22 | 2,174,150 | -0.36(-2.04%) |
Nov 15, 2010 | 17.71 | 17.78 | 17.55 | 17.58 | 1,080,486 | -0.02(-0.12%) |
Nov 12, 2010 | 17.58 | 17.74 | 17.48 | 17.60 | 1,260,366 | -0.09(-0.53%) |
Nov 11, 2010 | 17.65 | 17.84 | 17.62 | 17.69 | 1,029,223 | -0.04(-0.20%) |
Nov 10, 2010 | 17.77 | 17.96 | 17.62 | 17.73 | 1,545,501 | -0.04(-0.23%) |
Nov 09, 2010 | 18.30 | 18.30 | 17.68 | 17.77 | 1,479,049 | -0.45(-2.48%) |
Nov 08, 2010 | 18.27 | 18.33 | 18.03 | 18.22 | 681,883 | -0.08(-0.45%) |
Nov 05, 2010 | 18.24 | 18.43 | 18.17 | 18.30 | 847,136 | +0.05(+0.26%) |
Nov 04, 2010 | 17.98 | 18.27 | 17.95 | 18.26 | 1,419,906 | +0.43(+2.39%) |
Nov 03, 2010 | 17.79 | 17.92 | 17.77 | 17.83 | 1,084,689 | +0.04(+0.20%) |
Nov 02, 2010 | 18.05 | 18.17 | 17.78 | 17.79 | 1,776,286 | -0.11(-0.61%) |
Nov 01, 2010 | 17.93 | 18.00 | 17.78 | 17.90 | 1,450,450 | +0.09(+0.50%) |
Oct 29, 2010 | 17.84 | 18.04 | 17.81 | 17.81 | 1,355,240 | -0.07(-0.41%) |
Oct 28, 2010 | 17.98 | 18.19 | 17.74 | 17.89 | 1,219,116 | -0.30(-1.65%) |
Oct 27, 2010 | 18.07 | 18.32 | 18.06 | 18.19 | 1,873,151 | -0.18(-0.99%) |
Oct 25, 2010 | 18.45 | 18.47 | 18.28 | 18.37 | 1,232,733 | +0.00(+0.00%) |
Oct 22, 2010 | 18.45 | 18.50 | 18.27 | 18.37 | 671,224 | -0.04(-0.20%) |
Oct 21, 2010 | 18.47 | 18.57 | 18.28 | 18.40 | 898,970 | -0.05(-0.25%) |
Oct 20, 2010 | 18.06 | 18.62 | 18.05 | 18.45 | 1,974,745 | +0.40(+2.24%) |
Oct 19, 2010 | 17.94 | 18.16 | 17.90 | 18.05 | 1,476,924 | -0.11(-0.60%) |
Oct 18, 2010 | 17.80 | 18.16 | 17.80 | 18.16 | 1,317,677 | +0.24(+1.36%) |
Oct 15, 2010 | 17.88 | 17.96 | 17.77 | 17.91 | 1,306,522 | +0.17(+0.96%) |
Oct 14, 2010 | 17.82 | 17.98 | 17.70 | 17.74 | 1,057,784 | -0.20(-1.10%) |
Oct 13, 2010 | 17.87 | 18.10 | 17.78 | 17.94 | 1,393,197 | +0.10(+0.58%) |
Oct 12, 2010 | 17.72 | 17.86 | 17.64 | 17.83 | 975,327 | +0.12(+0.67%) |
Oct 11, 2010 | 17.65 | 17.80 | 17.63 | 17.72 | 727,959 | +0.01(+0.03%) |
Oct 08, 2010 | 17.71 | 17.83 | 17.65 | 17.71 | 1,206,337 | +0.01(+0.03%) |
Oct 07, 2010 | 17.80 | 17.80 | 17.66 | 17.71 | 1,052,268 | -0.06(-0.35%) |
Oct 06, 2010 | 17.76 | 17.77 | 17.65 | 17.77 | 1,196,782 | +0.01(+0.03%) |
Oct 05, 2010 | 17.78 | 17.80 | 17.60 | 17.76 | 1,852,154 | +0.06(+0.35%) |
Oct 04, 2010 | 17.54 | 17.70 | 17.46 | 17.70 | 2,113,434 | +0.12(+0.68%) |