Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Dec 31, 2010 | 19.78 | 20.05 | 19.74 | 20.00 | 2,186,596 | +0.14(+0.68%) |
Dec 30, 2010 | 19.98 | 20.18 | 19.83 | 19.86 | 2,804,457 | -0.16(-0.79%) |
Dec 29, 2010 | 20.18 | 20.23 | 20.00 | 20.02 | 2,696,580 | -0.08(-0.41%) |
Dec 28, 2010 | 20.41 | 20.41 | 19.92 | 20.10 | 4,338,754 | -0.21(-1.04%) |
Dec 27, 2010 | 20.01 | 20.45 | 19.83 | 20.32 | 3,423,177 | +0.16(+0.79%) |
Dec 23, 2010 | 20.70 | 20.74 | 20.01 | 20.16 | 5,865,541 | -0.55(-2.66%) |
Dec 22, 2010 | 20.50 | 20.75 | 20.36 | 20.71 | 19,887,494 | +0.24(+1.18%) |
Dec 21, 2010 | 20.09 | 20.53 | 20.01 | 20.47 | 8,618,473 | +0.45(+2.26%) |
Dec 20, 2010 | 19.91 | 20.06 | 19.78 | 20.01 | 5,577,332 | +0.26(+1.30%) |
Dec 17, 2010 | 19.55 | 19.84 | 19.49 | 19.76 | 8,451,372 | +0.25(+1.28%) |
Dec 16, 2010 | 19.36 | 19.58 | 19.26 | 19.51 | 6,587,876 | +0.30(+1.57%) |
Dec 15, 2010 | 19.41 | 19.73 | 19.18 | 19.21 | 6,140,213 | -0.18(-0.93%) |
Dec 14, 2010 | 19.43 | 19.68 | 19.30 | 19.39 | 6,438,637 | +0.08(+0.39%) |
Dec 13, 2010 | 19.68 | 19.73 | 19.29 | 19.31 | 7,238,856 | -0.12(-0.62%) |
Dec 10, 2010 | 19.11 | 19.47 | 18.81 | 19.43 | 7,774,485 | +0.36(+1.90%) |
Dec 09, 2010 | 19.03 | 19.10 | 18.67 | 19.07 | 7,306,429 | +0.20(+1.04%) |
Dec 08, 2010 | 18.27 | 19.09 | 18.16 | 18.87 | 17,083,530 | +0.64(+3.52%) |
Dec 07, 2010 | 18.37 | 18.55 | 18.14 | 18.23 | 8,998,810 | +0.12(+0.67%) |
Dec 06, 2010 | 17.96 | 18.28 | 17.92 | 18.11 | 6,289,470 | +0.04(+0.21%) |
Dec 03, 2010 | 17.90 | 18.14 | 17.71 | 18.07 | 7,049,229 | -0.06(-0.33%) |
Dec 02, 2010 | 17.63 | 18.19 | 17.57 | 18.13 | 10,992,997 | +0.57(+3.27%) |
Dec 01, 2010 | 17.15 | 17.61 | 17.01 | 17.56 | 10,336,797 | +0.76(+4.49%) |
Nov 30, 2010 | 16.85 | 17.02 | 16.79 | 16.81 | 7,043,598 | -0.27(-1.59%) |
Nov 29, 2010 | 17.02 | 17.15 | 16.87 | 17.08 | 7,679,530 | -0.08(-0.44%) |
Nov 26, 2010 | 17.15 | 17.28 | 17.05 | 17.15 | 2,166,697 | -0.23(-1.30%) |
Nov 24, 2010 | 17.15 | 17.38 | 17.38 | 17.38 | 5,127,783 | +0.36(+2.12%) |
Nov 23, 2010 | 17.19 | 17.24 | 16.96 | 17.02 | 8,447,090 | -0.45(-2.59%) |
Nov 22, 2010 | 17.66 | 17.69 | 17.30 | 17.47 | 7,885,499 | -0.29(-1.61%) |
Nov 19, 2010 | 17.82 | 17.85 | 17.54 | 17.76 | 8,267,908 | -0.14(-0.80%) |
Nov 18, 2010 | 18.09 | 18.23 | 17.78 | 17.90 | 9,400,613 | +0.06(+0.34%) |
Nov 17, 2010 | 18.09 | 18.09 | 17.64 | 17.84 | 8,431,446 | +0.05(+0.25%) |
Nov 16, 2010 | 18.12 | 18.43 | 17.59 | 17.79 | 11,801,135 | -0.39(-2.15%) |
Nov 15, 2010 | 18.56 | 18.68 | 18.15 | 18.18 | 7,252,754 | -0.20(-1.07%) |
Nov 12, 2010 | 18.89 | 19.04 | 18.28 | 18.38 | 15,166,748 | -0.72(-3.75%) |
Nov 11, 2010 | 19.26 | 19.39 | 18.94 | 19.10 | 8,204,082 | -0.46(-2.35%) |
Nov 10, 2010 | 19.12 | 19.59 | 18.93 | 19.56 | 8,334,107 | +0.41(+2.12%) |
Nov 09, 2010 | 19.92 | 19.96 | 19.13 | 19.15 | 8,317,544 | -0.62(-3.12%) |
Nov 08, 2010 | 19.90 | 20.02 | 19.59 | 19.77 | 6,004,856 | -0.14(-0.68%) |
Nov 05, 2010 | 19.87 | 20.17 | 19.70 | 19.90 | 11,321,478 | +0.13(+0.65%) |
Nov 04, 2010 | 19.59 | 19.83 | 19.27 | 19.77 | 12,069,240 | +0.51(+2.66%) |
Nov 03, 2010 | 18.64 | 19.41 | 18.25 | 19.26 | 28,310,132 | +1.62(+9.18%) |
Nov 02, 2010 | 18.09 | 18.10 | 17.64 | 17.64 | 9,068,928 | -0.22(-1.22%) |
Nov 01, 2010 | 18.21 | 18.25 | 17.56 | 17.86 | 9,289,960 | -0.18(-1.00%) |
Oct 29, 2010 | 18.00 | 18.28 | 17.98 | 18.04 | 8,023,679 | -0.07(-0.37%) |
Oct 28, 2010 | 18.67 | 18.82 | 18.04 | 18.11 | 6,238,686 | -0.38(-2.04%) |
Oct 27, 2010 | 18.63 | 18.79 | 18.31 | 18.49 | 7,587,435 | -0.02(-0.12%) |
Oct 25, 2010 | 18.38 | 18.70 | 18.38 | 18.51 | 9,148,185 | +0.47(+2.59%) |
Oct 22, 2010 | 18.28 | 18.32 | 17.97 | 18.04 | 4,524,583 | -0.19(-1.03%) |
Oct 21, 2010 | 18.12 | 18.49 | 18.06 | 18.23 | 7,649,332 | +0.35(+1.94%) |
Oct 20, 2010 | 17.76 | 17.97 | 17.64 | 17.88 | 6,338,923 | +0.16(+0.89%) |
Oct 19, 2010 | 18.01 | 18.20 | 17.62 | 17.73 | 8,809,133 | -0.55(-3.01%) |
Oct 18, 2010 | 17.90 | 18.40 | 17.89 | 18.28 | 5,577,446 | +0.40(+2.23%) |
Oct 15, 2010 | 18.47 | 18.49 | 17.83 | 17.88 | 9,204,875 | -0.46(-2.51%) |
Oct 14, 2010 | 18.43 | 18.69 | 18.14 | 18.34 | 7,970,168 | -0.13(-0.69%) |
Oct 13, 2010 | 18.52 | 18.85 | 18.40 | 18.46 | 12,406,963 | +0.09(+0.49%) |
Oct 12, 2010 | 18.04 | 18.40 | 17.82 | 18.37 | 9,313,320 | +0.27(+1.50%) |
Oct 11, 2010 | 18.05 | 18.18 | 17.93 | 18.10 | 5,199,812 | +0.09(+0.50%) |
Oct 08, 2010 | 18.01 | 18.15 | 17.68 | 18.01 | 7,125,484 | +0.39(+2.22%) |
Oct 07, 2010 | 17.94 | 18.00 | 17.50 | 17.62 | 6,944,984 | -0.26(-1.47%) |
Oct 06, 2010 | 17.91 | 18.04 | 17.70 | 17.88 | 7,331,306 | -0.02(-0.13%) |
Oct 05, 2010 | 17.79 | 18.00 | 17.45 | 17.91 | 11,374,724 | +0.39(+2.24%) |
Oct 04, 2010 | 17.51 | 17.64 | 17.27 | 17.51 | 8,114,966 | -0.13(-0.73%) |