Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Dec 31, 2010 | 17.07 | 17.33 | 17.07 | 17.23 | 15,424,334 | +0.12(+0.71%) |
Dec 30, 2010 | 17.08 | 17.16 | 17.04 | 17.11 | 12,542,173 | +0.05(+0.32%) |
Dec 29, 2010 | 17.03 | 17.11 | 17.00 | 17.06 | 12,882,485 | +0.01(+0.06%) |
Dec 28, 2010 | 17.10 | 17.11 | 16.99 | 17.05 | 21,007,698 | +0.00(+0.02%) |
Dec 27, 2010 | 17.19 | 17.20 | 17.02 | 17.04 | 18,398,614 | -0.15(-0.90%) |
Dec 23, 2010 | 17.17 | 17.28 | 17.16 | 17.20 | 14,458,404 | -0.01(-0.06%) |
Dec 22, 2010 | 17.31 | 17.34 | 17.20 | 17.21 | 19,579,946 | -0.06(-0.33%) |
Dec 21, 2010 | 17.33 | 17.42 | 17.22 | 17.27 | 21,598,804 | -0.10(-0.56%) |
Dec 20, 2010 | 17.47 | 17.54 | 17.31 | 17.36 | 17,127,468 | -0.05(-0.27%) |
Dec 17, 2010 | 17.49 | 17.49 | 17.25 | 17.41 | 28,809,738 | -0.06(-0.33%) |
Dec 16, 2010 | 17.33 | 17.49 | 17.20 | 17.47 | 20,250,930 | +0.16(+0.91%) |
Dec 15, 2010 | 17.30 | 17.40 | 17.18 | 17.31 | 21,963,698 | +0.03(+0.15%) |
Dec 14, 2010 | 17.08 | 17.29 | 17.03 | 17.29 | 24,553,188 | +0.21(+1.20%) |
Dec 13, 2010 | 17.15 | 17.18 | 16.95 | 17.08 | 27,578,882 | -0.05(-0.29%) |
Dec 10, 2010 | 16.99 | 17.15 | 16.95 | 17.13 | 24,477,664 | +0.18(+1.04%) |
Dec 09, 2010 | 16.86 | 16.98 | 16.82 | 16.95 | 21,713,902 | +0.14(+0.86%) |
Dec 08, 2010 | 16.88 | 16.92 | 16.69 | 16.81 | 29,527,496 | -0.06(-0.34%) |
Dec 07, 2010 | 16.96 | 16.99 | 16.84 | 16.87 | 26,657,978 | -0.01(-0.06%) |
Dec 06, 2010 | 17.09 | 17.09 | 16.84 | 16.88 | 30,625,940 | -0.16(-0.95%) |
Dec 03, 2010 | 17.11 | 17.14 | 16.95 | 17.04 | 21,190,812 | -0.09(-0.50%) |
Dec 02, 2010 | 16.96 | 17.14 | 16.93 | 17.13 | 24,811,878 | +0.22(+1.28%) |
Dec 01, 2010 | 16.87 | 16.97 | 16.80 | 16.91 | 26,997,424 | +0.18(+1.07%) |
Nov 30, 2010 | 16.58 | 16.75 | 16.56 | 16.73 | 25,112,096 | +0.01(+0.04%) |
Nov 29, 2010 | 16.82 | 16.87 | 16.62 | 16.72 | 27,594,592 | -0.11(-0.66%) |
Nov 26, 2010 | 16.91 | 16.91 | 16.82 | 16.84 | 8,448,223 | -0.06(-0.34%) |
Nov 24, 2010 | 16.98 | 16.89 | 16.89 | 16.89 | 20,614,788 | -0.02(-0.11%) |
Nov 23, 2010 | 16.97 | 16.98 | 16.85 | 16.91 | 24,909,060 | -0.09(-0.51%) |
Nov 22, 2010 | 17.11 | 17.11 | 16.81 | 17.00 | 25,678,060 | -0.05(-0.32%) |
Nov 19, 2010 | 17.14 | 17.17 | 16.98 | 17.05 | 31,755,142 | -0.08(-0.46%) |
Nov 18, 2010 | 17.20 | 17.25 | 16.98 | 17.13 | 33,987,516 | -0.06(-0.38%) |
Nov 17, 2010 | 17.21 | 17.31 | 17.16 | 17.20 | 20,423,182 | +0.05(+0.29%) |
Nov 16, 2010 | 17.28 | 17.35 | 17.11 | 17.15 | 29,001,306 | -0.41(-2.34%) |
Nov 15, 2010 | 17.59 | 17.72 | 17.30 | 17.56 | 38,307,876 | +0.08(+0.45%) |
Nov 12, 2010 | 17.83 | 17.84 | 17.44 | 17.48 | 36,360,380 | -0.43(-2.41%) |
Nov 11, 2010 | 17.91 | 18.04 | 17.88 | 17.91 | 24,204,622 | -0.14(-0.78%) |
Nov 10, 2010 | 17.94 | 18.05 | 17.79 | 18.05 | 20,756,678 | +0.04(+0.24%) |
Nov 09, 2010 | 18.16 | 18.19 | 17.95 | 18.00 | 23,911,714 | -0.23(-1.24%) |
Nov 08, 2010 | 18.32 | 18.32 | 18.07 | 18.23 | 18,395,394 | -0.09(-0.47%) |
Nov 05, 2010 | 18.30 | 18.37 | 18.21 | 18.32 | 18,336,150 | +0.01(+0.08%) |
Nov 04, 2010 | 18.48 | 18.56 | 18.25 | 18.30 | 25,758,660 | -0.06(-0.31%) |
Nov 03, 2010 | 18.30 | 18.41 | 18.20 | 18.36 | 16,060,218 | +0.06(+0.31%) |
Nov 02, 2010 | 18.27 | 18.37 | 18.24 | 18.30 | 20,971,510 | +0.10(+0.55%) |
Nov 01, 2010 | 18.56 | 18.58 | 18.10 | 18.20 | 27,547,734 | -0.26(-1.40%) |
Oct 29, 2010 | 18.63 | 18.66 | 18.32 | 18.46 | 28,467,598 | -0.15(-0.83%) |
Oct 28, 2010 | 18.65 | 18.75 | 18.48 | 18.62 | 18,141,506 | +0.04(+0.21%) |
Oct 27, 2010 | 18.83 | 18.83 | 18.36 | 18.58 | 27,261,726 | -0.31(-1.66%) |
Oct 25, 2010 | 19.01 | 19.15 | 18.87 | 18.89 | 17,391,316 | -0.02(-0.10%) |
Oct 22, 2010 | 19.05 | 19.05 | 18.83 | 18.91 | 9,830,364 | -0.10(-0.53%) |
Oct 21, 2010 | 18.95 | 19.10 | 18.88 | 19.01 | 20,426,728 | +0.15(+0.80%) |
Oct 20, 2010 | 18.77 | 18.90 | 18.59 | 18.86 | 30,284,126 | -0.16(-0.85%) |
Oct 19, 2010 | 19.15 | 19.23 | 18.89 | 19.02 | 20,609,122 | -0.29(-1.49%) |
Oct 18, 2010 | 19.13 | 19.31 | 19.08 | 19.31 | 17,063,310 | +0.18(+0.94%) |
Oct 15, 2010 | 19.20 | 19.34 | 19.11 | 19.13 | 22,040,088 | -0.01(-0.08%) |
Oct 14, 2010 | 19.14 | 19.16 | 19.00 | 19.14 | 16,482,052 | +0.01(+0.06%) |
Oct 13, 2010 | 19.21 | 19.25 | 19.11 | 19.13 | 16,972,344 | +0.04(+0.21%) |
Oct 12, 2010 | 18.84 | 19.13 | 18.81 | 19.09 | 47,036,172 | +0.25(+1.33%) |
Oct 11, 2010 | 18.87 | 18.88 | 18.76 | 18.84 | 13,898,796 | +0.00(+0.00%) |
Oct 08, 2010 | 18.84 | 18.88 | 18.70 | 18.84 | 42,938,916 | +0.08(+0.44%) |
Oct 07, 2010 | 18.98 | 18.99 | 18.71 | 18.76 | 8,408 | -0.14(-0.75%) |
Oct 06, 2010 | 18.90 | 18.99 | 18.79 | 18.90 | 13,783,448 | -0.04(-0.19%) |
Oct 05, 2010 | 18.83 | 18.97 | 18.80 | 18.94 | 280 | +0.20(+1.09%) |
Oct 04, 2010 | 18.76 | 18.88 | 18.61 | 18.73 | 15,024,631 | -0.02(-0.13%) |