Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Dec 31, 2010 | 15.92 | 16.13 | 15.86 | 15.99 | 7,640,164 | +0.04(+0.24%) |
Dec 30, 2010 | 15.90 | 16.10 | 15.80 | 15.95 | 6,364,308 | +0.13(+0.80%) |
Dec 29, 2010 | 15.80 | 15.99 | 15.79 | 15.82 | 5,860,716 | +0.03(+0.16%) |
Dec 28, 2010 | 15.84 | 15.95 | 15.72 | 15.80 | 5,086,117 | -0.10(-0.64%) |
Dec 27, 2010 | 15.91 | 15.96 | 15.53 | 15.90 | 6,027,404 | +0.00(+0.00%) |
Dec 23, 2010 | 16.14 | 16.30 | 15.84 | 15.90 | 11,914,294 | -0.21(-1.29%) |
Dec 22, 2010 | 16.42 | 16.49 | 16.10 | 16.11 | 10,030,347 | -0.31(-1.89%) |
Dec 21, 2010 | 16.27 | 16.53 | 16.25 | 16.42 | 13,436,332 | +0.24(+1.48%) |
Dec 20, 2010 | 16.51 | 16.53 | 16.16 | 16.18 | 7,766,853 | -0.18(-1.12%) |
Dec 17, 2010 | 16.29 | 16.54 | 16.13 | 16.36 | 18,359,470 | +0.10(+0.62%) |
Dec 16, 2010 | 15.98 | 16.31 | 15.83 | 16.26 | 14,640,012 | +0.29(+1.82%) |
Dec 15, 2010 | 15.86 | 16.03 | 15.80 | 15.97 | 9,030,030 | +0.06(+0.36%) |
Dec 14, 2010 | 15.81 | 15.98 | 15.72 | 15.91 | 10,027,527 | +0.15(+0.92%) |
Dec 13, 2010 | 16.10 | 16.14 | 15.74 | 15.77 | 9,090,718 | -0.31(-1.93%) |
Dec 10, 2010 | 16.12 | 16.18 | 15.98 | 16.08 | 7,182,046 | +0.03(+0.20%) |
Dec 09, 2010 | 16.12 | 16.21 | 15.99 | 16.04 | 7,601,319 | -0.03(-0.20%) |
Dec 08, 2010 | 16.16 | 16.26 | 15.71 | 16.08 | 9,876,217 | -0.06(-0.35%) |
Dec 07, 2010 | 16.06 | 16.29 | 16.03 | 16.13 | 14,684,286 | +0.25(+1.59%) |
Dec 06, 2010 | 15.79 | 15.97 | 15.74 | 15.88 | 10,555,941 | +0.08(+0.48%) |
Dec 03, 2010 | 15.92 | 16.08 | 15.46 | 15.81 | 19,046,672 | -0.30(-1.88%) |
Dec 02, 2010 | 16.35 | 16.52 | 15.98 | 16.11 | 20,083,178 | -0.16(-1.01%) |
Dec 01, 2010 | 16.50 | 16.52 | 16.11 | 16.27 | 13,012,143 | +0.08(+0.47%) |
Nov 30, 2010 | 16.04 | 16.47 | 15.93 | 16.20 | 15,434,090 | +0.16(+1.02%) |
Nov 29, 2010 | 16.43 | 16.52 | 15.90 | 16.03 | 15,721,483 | -0.37(-2.23%) |
Nov 26, 2010 | 16.59 | 16.60 | 16.18 | 16.40 | 8,606,069 | +0.07(+0.43%) |
Nov 24, 2010 | 16.40 | 16.33 | 16.33 | 16.33 | 13,096,254 | +0.28(+1.73%) |
Nov 23, 2010 | 15.99 | 16.49 | 15.96 | 16.05 | 17,623,478 | -0.12(-0.74%) |
Nov 22, 2010 | 15.81 | 16.26 | 15.76 | 16.17 | 14,483,016 | +0.35(+2.23%) |
Nov 19, 2010 | 15.60 | 15.88 | 15.52 | 15.82 | 9,887,766 | +0.22(+1.42%) |
Nov 18, 2010 | 15.77 | 15.89 | 15.58 | 15.60 | 10,102,084 | +0.05(+0.32%) |
Nov 17, 2010 | 15.26 | 15.75 | 15.16 | 15.55 | 15,037,725 | +0.32(+2.07%) |
Nov 16, 2010 | 15.41 | 15.70 | 15.07 | 15.23 | 13,925,145 | -0.57(-3.63%) |
Nov 15, 2010 | 15.86 | 15.92 | 15.53 | 15.81 | 12,307,758 | +0.00(+0.00%) |
Nov 12, 2010 | 15.60 | 15.94 | 15.53 | 15.81 | 17,053,266 | +0.09(+0.56%) |
Nov 11, 2010 | 15.61 | 15.82 | 15.40 | 15.72 | 11,644,284 | +0.04(+0.24%) |
Nov 10, 2010 | 15.98 | 16.15 | 15.60 | 15.68 | 19,444,170 | -0.23(-1.43%) |
Nov 09, 2010 | 16.23 | 16.24 | 15.77 | 15.91 | 11,994,466 | -0.11(-0.67%) |
Nov 08, 2010 | 16.01 | 16.16 | 15.81 | 16.01 | 10,424,514 | -0.11(-0.70%) |
Nov 05, 2010 | 16.23 | 16.42 | 16.08 | 16.13 | 11,900,156 | +0.01(+0.04%) |
Nov 04, 2010 | 15.56 | 16.30 | 15.52 | 16.12 | 18,198,546 | +1.00(+6.63%) |
Nov 03, 2010 | 15.16 | 15.21 | 14.86 | 15.12 | 10,603,246 | -0.03(-0.21%) |
Nov 02, 2010 | 15.25 | 15.37 | 14.94 | 15.15 | 13,110,300 | +0.03(+0.21%) |
Nov 01, 2010 | 15.05 | 15.30 | 14.97 | 15.12 | 12,954,732 | +0.19(+1.27%) |
Oct 29, 2010 | 14.65 | 15.09 | 14.56 | 14.93 | 14,173,676 | +0.24(+1.63%) |
Oct 28, 2010 | 14.83 | 14.93 | 14.40 | 14.69 | 16,594,234 | +0.16(+1.09%) |
Oct 27, 2010 | 14.38 | 14.64 | 14.20 | 14.53 | 16,563,566 | +0.36(+2.54%) |
Oct 25, 2010 | 14.09 | 14.47 | 14.08 | 14.17 | 13,178,679 | +0.18(+1.31%) |
Oct 22, 2010 | 14.08 | 14.13 | 13.87 | 13.99 | 11,767,558 | -0.04(-0.31%) |
Oct 21, 2010 | 14.22 | 14.27 | 13.81 | 14.03 | 14,772,035 | -0.11(-0.80%) |
Oct 20, 2010 | 14.37 | 14.49 | 14.10 | 14.15 | 21,284,186 | -0.13(-0.93%) |
Oct 19, 2010 | 14.91 | 15.01 | 14.17 | 14.28 | 29,842,824 | -0.86(-5.67%) |
Oct 18, 2010 | 15.29 | 15.52 | 15.10 | 15.14 | 13,284,172 | -0.11(-0.74%) |
Oct 15, 2010 | 15.33 | 15.38 | 15.06 | 15.25 | 10,579,960 | +0.09(+0.58%) |
Oct 14, 2010 | 15.38 | 15.58 | 15.00 | 15.16 | 14,608,543 | -0.19(-1.23%) |
Oct 13, 2010 | 15.83 | 15.88 | 15.31 | 15.35 | 14,611,831 | -0.39(-2.48%) |
Oct 12, 2010 | 15.59 | 15.81 | 15.49 | 15.74 | 11,111,854 | +0.07(+0.44%) |
Oct 11, 2010 | 15.40 | 15.93 | 15.38 | 15.67 | 18,658,098 | +0.31(+2.01%) |
Oct 08, 2010 | 15.36 | 15.45 | 15.03 | 15.36 | 14,086,439 | +0.32(+2.14%) |
Oct 07, 2010 | 14.78 | 15.12 | 14.66 | 15.04 | 1,902 | +0.09(+0.63%) |
Oct 06, 2010 | 14.80 | 14.97 | 14.56 | 14.95 | 15,612,281 | +0.11(+0.77%) |
Oct 05, 2010 | 14.68 | 14.95 | 14.56 | 14.83 | 17,230,000 | +0.48(+3.34%) |
Oct 04, 2010 | 14.32 | 14.36 | 13.88 | 14.35 | 18,297,892 | -0.25(-1.68%) |