Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Dec 31, 2010 | 20.04 | 20.06 | 19.79 | 19.83 | 2,072,656 | -0.22(-1.12%) |
Dec 30, 2010 | 20.07 | 20.11 | 19.95 | 20.05 | 1,688,533 | -0.02(-0.07%) |
Dec 29, 2010 | 20.15 | 20.15 | 20.04 | 20.07 | 1,404,070 | -0.04(-0.19%) |
Dec 28, 2010 | 20.04 | 20.15 | 19.95 | 20.10 | 1,839,347 | +0.09(+0.45%) |
Dec 27, 2010 | 19.83 | 20.01 | 19.69 | 20.01 | 1,299,609 | +0.14(+0.72%) |
Dec 23, 2010 | 20.14 | 20.16 | 19.83 | 19.87 | 3,717,939 | -0.28(-1.38%) |
Dec 22, 2010 | 19.49 | 20.25 | 19.49 | 20.15 | 11,482,145 | +0.76(+3.94%) |
Dec 21, 2010 | 19.00 | 19.47 | 19.00 | 19.38 | 5,957,059 | +0.43(+2.29%) |
Dec 20, 2010 | 18.95 | 19.09 | 18.88 | 18.95 | 1,780,133 | +0.07(+0.40%) |
Dec 17, 2010 | 18.95 | 19.02 | 18.79 | 18.87 | 2,773,300 | +0.09(+0.50%) |
Dec 16, 2010 | 18.72 | 19.03 | 18.69 | 18.78 | 3,978,232 | +0.09(+0.48%) |
Dec 15, 2010 | 18.79 | 19.11 | 18.65 | 18.69 | 2,204,569 | -0.11(-0.60%) |
Dec 14, 2010 | 18.75 | 19.06 | 18.74 | 18.80 | 4,859,010 | +0.05(+0.28%) |
Dec 13, 2010 | 18.97 | 18.99 | 18.65 | 18.75 | 3,744,121 | -0.13(-0.71%) |
Dec 10, 2010 | 18.64 | 18.89 | 18.60 | 18.88 | 2,985,584 | +0.28(+1.53%) |
Dec 09, 2010 | 18.44 | 18.68 | 18.42 | 18.60 | 4,001,824 | +0.18(+0.97%) |
Dec 08, 2010 | 18.05 | 18.46 | 18.05 | 18.42 | 6,096,130 | +0.37(+2.07%) |
Dec 07, 2010 | 18.21 | 18.23 | 18.05 | 18.05 | 3,923,458 | -0.01(-0.04%) |
Dec 06, 2010 | 17.82 | 18.13 | 17.76 | 18.06 | 2,287,865 | +0.16(+0.88%) |
Dec 03, 2010 | 17.66 | 17.94 | 17.47 | 17.90 | 1,410,251 | +0.16(+0.93%) |
Dec 02, 2010 | 17.40 | 17.77 | 17.38 | 17.73 | 2,807,654 | +0.35(+2.02%) |
Dec 01, 2010 | 17.11 | 17.38 | 17.08 | 17.38 | 6,419,052 | +0.57(+3.37%) |
Nov 30, 2010 | 16.91 | 16.97 | 16.73 | 16.82 | 4,114,421 | -0.23(-1.36%) |
Nov 29, 2010 | 16.84 | 17.11 | 16.83 | 17.05 | 1,583,681 | +0.17(+1.02%) |
Nov 26, 2010 | 17.06 | 17.22 | 16.85 | 16.88 | 2,643,335 | -0.34(-1.99%) |
Nov 24, 2010 | 17.07 | 17.22 | 17.22 | 17.22 | 1,971,508 | +0.25(+1.45%) |
Nov 23, 2010 | 16.89 | 17.08 | 16.86 | 16.97 | 2,719,961 | -0.11(-0.66%) |
Nov 22, 2010 | 17.12 | 17.14 | 16.86 | 17.08 | 2,565,599 | -0.10(-0.61%) |
Nov 19, 2010 | 17.23 | 17.26 | 17.05 | 17.19 | 1,827,886 | -0.07(-0.43%) |
Nov 18, 2010 | 17.23 | 17.39 | 17.19 | 17.26 | 1,881,045 | +0.22(+1.27%) |
Nov 17, 2010 | 17.29 | 17.32 | 17.02 | 17.05 | 1,956,549 | -0.27(-1.55%) |
Nov 16, 2010 | 17.45 | 17.51 | 17.15 | 17.32 | 3,357,188 | -0.24(-1.36%) |
Nov 15, 2010 | 17.60 | 17.78 | 17.53 | 17.55 | 3,393,605 | +0.13(+0.73%) |
Nov 12, 2010 | 17.70 | 17.70 | 17.42 | 17.43 | 1,864,622 | -0.40(-2.26%) |
Nov 11, 2010 | 17.67 | 17.88 | 17.60 | 17.83 | 4,319,205 | -0.09(-0.50%) |
Nov 10, 2010 | 17.51 | 17.94 | 17.51 | 17.92 | 3,330,429 | +0.38(+2.17%) |
Nov 09, 2010 | 17.79 | 17.86 | 17.47 | 17.54 | 3,695,035 | -0.23(-1.30%) |
Nov 08, 2010 | 17.88 | 17.90 | 17.58 | 17.77 | 1,664,989 | -0.14(-0.79%) |
Nov 05, 2010 | 17.64 | 18.32 | 17.59 | 17.91 | 6,828,887 | +0.29(+1.65%) |
Nov 04, 2010 | 17.22 | 17.68 | 17.22 | 17.62 | 6,560,920 | +0.59(+3.46%) |
Nov 03, 2010 | 16.71 | 17.05 | 16.70 | 17.03 | 6,233,990 | +0.37(+2.24%) |
Nov 02, 2010 | 16.55 | 16.77 | 16.49 | 16.66 | 4,412,317 | +0.23(+1.41%) |
Nov 01, 2010 | 16.94 | 16.94 | 16.25 | 16.43 | 8,102,164 | -0.50(-2.96%) |
Oct 29, 2010 | 16.91 | 16.97 | 16.81 | 16.93 | 1,843,126 | +0.01(+0.04%) |
Oct 28, 2010 | 17.21 | 17.25 | 16.85 | 16.92 | 4,771,087 | -0.21(-1.22%) |
Oct 27, 2010 | 16.90 | 17.25 | 16.90 | 17.13 | 3,790,152 | +0.10(+0.61%) |
Oct 25, 2010 | 17.40 | 17.41 | 16.99 | 17.02 | 3,821,722 | -0.28(-1.64%) |
Oct 22, 2010 | 17.27 | 17.35 | 17.11 | 17.31 | 2,592,530 | +0.03(+0.17%) |
Oct 21, 2010 | 17.42 | 17.62 | 17.12 | 17.28 | 2,213,878 | -0.04(-0.22%) |
Oct 20, 2010 | 17.52 | 17.53 | 17.20 | 17.32 | 5,465,839 | -0.17(-0.95%) |
Oct 19, 2010 | 17.41 | 17.83 | 17.35 | 17.48 | 4,151,964 | -0.08(-0.46%) |
Oct 18, 2010 | 17.24 | 17.65 | 17.14 | 17.56 | 2,821,525 | +0.34(+1.95%) |
Oct 15, 2010 | 17.57 | 17.70 | 17.20 | 17.23 | 5,583,546 | -0.26(-1.49%) |
Oct 14, 2010 | 17.63 | 17.73 | 17.32 | 17.49 | 10,899,140 | -0.22(-1.26%) |
Oct 13, 2010 | 17.49 | 17.93 | 17.29 | 17.71 | 7,107,021 | +0.31(+1.80%) |
Oct 12, 2010 | 17.20 | 17.46 | 17.10 | 17.40 | 2,825,200 | +0.06(+0.34%) |
Oct 11, 2010 | 17.45 | 17.45 | 17.28 | 17.34 | 1,976,457 | -0.10(-0.60%) |
Oct 08, 2010 | 17.44 | 17.50 | 17.21 | 17.44 | 3,226,171 | +0.07(+0.39%) |
Oct 07, 2010 | 17.49 | 17.58 | 17.24 | 17.38 | 2,331,466 | -0.04(-0.21%) |
Oct 06, 2010 | 17.36 | 17.55 | 17.31 | 17.41 | 2,705,317 | +0.01(+0.09%) |
Oct 05, 2010 | 17.07 | 17.42 | 16.89 | 17.40 | 3,432,680 | +0.46(+2.73%) |
Oct 04, 2010 | 16.97 | 17.11 | 16.77 | 16.94 | 2,940,141 | -0.13(-0.74%) |