Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Dec 31, 2010 | 19.73 | 19.80 | 19.58 | 19.72 | 1,888,626 | -0.04(-0.19%) |
Dec 30, 2010 | 19.66 | 19.83 | 19.61 | 19.76 | 2,258,309 | +0.04(+0.23%) |
Dec 29, 2010 | 19.68 | 19.84 | 19.64 | 19.71 | 1,937,997 | +0.05(+0.26%) |
Dec 28, 2010 | 19.63 | 19.68 | 19.54 | 19.66 | 2,036,536 | +0.07(+0.36%) |
Dec 27, 2010 | 19.65 | 19.68 | 19.42 | 19.59 | 2,472,641 | -0.06(-0.32%) |
Dec 23, 2010 | 19.81 | 19.82 | 19.59 | 19.66 | 2,314,424 | -0.15(-0.77%) |
Dec 22, 2010 | 19.65 | 19.87 | 19.64 | 19.81 | 4,145,088 | +0.24(+1.24%) |
Dec 21, 2010 | 19.96 | 19.96 | 19.56 | 19.57 | 8,249,267 | -0.01(-0.03%) |
Dec 20, 2010 | 19.93 | 19.93 | 19.53 | 19.57 | 6,098,486 | -0.22(-1.10%) |
Dec 17, 2010 | 19.68 | 19.84 | 19.54 | 19.79 | 6,368,816 | +0.15(+0.78%) |
Dec 16, 2010 | 19.30 | 19.71 | 19.24 | 19.64 | 5,080,220 | +0.33(+1.68%) |
Dec 15, 2010 | 19.49 | 19.56 | 19.26 | 19.31 | 4,957,642 | -0.18(-0.92%) |
Dec 14, 2010 | 19.47 | 19.61 | 19.41 | 19.49 | 4,459,372 | +0.03(+0.16%) |
Dec 13, 2010 | 19.48 | 19.56 | 19.24 | 19.46 | 5,210,849 | +0.10(+0.49%) |
Dec 10, 2010 | 19.20 | 19.42 | 19.13 | 19.36 | 3,087,542 | +0.21(+1.10%) |
Dec 09, 2010 | 19.13 | 19.33 | 19.11 | 19.15 | 5,514,436 | -0.31(-1.61%) |
Dec 08, 2010 | 19.31 | 19.49 | 19.23 | 19.47 | 4,414,699 | +0.24(+1.26%) |
Dec 07, 2010 | 19.01 | 19.51 | 18.91 | 19.22 | 6,409,024 | +0.41(+2.20%) |
Dec 06, 2010 | 18.93 | 18.94 | 18.72 | 18.81 | 2,251,088 | -0.12(-0.66%) |
Dec 03, 2010 | 18.90 | 18.96 | 18.79 | 18.93 | 8,682,557 | +0.05(+0.26%) |
Dec 02, 2010 | 18.77 | 18.97 | 18.64 | 18.89 | 4,212,602 | +0.19(+0.99%) |
Dec 01, 2010 | 18.41 | 18.78 | 18.36 | 18.70 | 4,900,688 | +0.49(+2.70%) |
Nov 30, 2010 | 18.15 | 18.27 | 18.11 | 18.21 | 4,272,945 | -0.10(-0.56%) |
Nov 29, 2010 | 18.16 | 18.37 | 17.99 | 18.31 | 3,823,586 | +0.03(+0.14%) |
Nov 26, 2010 | 18.21 | 18.33 | 18.11 | 18.29 | 1,101,575 | -0.10(-0.52%) |
Nov 24, 2010 | 18.15 | 18.38 | 18.38 | 18.38 | 3,765,504 | +0.39(+2.16%) |
Nov 23, 2010 | 18.02 | 18.04 | 17.81 | 17.99 | 3,471,028 | -0.18(-1.02%) |
Nov 22, 2010 | 17.99 | 18.19 | 17.90 | 18.18 | 2,997,475 | +0.08(+0.42%) |
Nov 19, 2010 | 17.97 | 18.11 | 17.88 | 18.10 | 4,134,162 | +0.13(+0.71%) |
Nov 18, 2010 | 17.88 | 18.11 | 17.78 | 17.97 | 3,557,654 | +0.23(+1.29%) |
Nov 17, 2010 | 17.60 | 17.76 | 17.52 | 17.74 | 4,449,080 | +0.13(+0.76%) |
Nov 16, 2010 | 17.75 | 17.81 | 17.51 | 17.61 | 7,329,511 | -0.27(-1.50%) |
Nov 15, 2010 | 17.89 | 17.95 | 17.80 | 17.88 | 4,750,962 | +0.17(+0.97%) |
Nov 12, 2010 | 17.64 | 17.82 | 17.56 | 17.71 | 4,801,759 | -0.01(-0.07%) |
Nov 11, 2010 | 17.55 | 17.74 | 17.55 | 17.72 | 3,944,735 | +0.01(+0.07%) |
Nov 10, 2010 | 17.72 | 17.79 | 17.58 | 17.71 | 5,222,335 | -0.01(-0.07%) |
Nov 09, 2010 | 17.83 | 17.86 | 17.64 | 17.72 | 6,569,383 | -0.06(-0.36%) |
Nov 08, 2010 | 17.95 | 18.06 | 17.76 | 17.78 | 5,222,419 | -0.21(-1.17%) |
Nov 05, 2010 | 18.08 | 18.09 | 17.93 | 17.99 | 5,483,022 | -0.04(-0.25%) |
Nov 04, 2010 | 18.16 | 18.20 | 17.97 | 18.04 | 6,854,920 | +0.09(+0.50%) |
Nov 03, 2010 | 17.87 | 18.06 | 17.83 | 17.95 | 5,439,353 | +0.07(+0.39%) |
Nov 02, 2010 | 17.85 | 17.95 | 17.74 | 17.88 | 5,124,133 | +0.21(+1.19%) |
Nov 01, 2010 | 17.72 | 17.84 | 17.58 | 17.67 | 3,809,625 | -0.03(-0.18%) |
Oct 29, 2010 | 17.67 | 17.71 | 17.57 | 17.70 | 3,088,685 | +0.03(+0.14%) |
Oct 28, 2010 | 17.60 | 17.71 | 17.57 | 17.67 | 4,674,846 | +0.13(+0.76%) |
Oct 27, 2010 | 17.57 | 17.60 | 17.43 | 17.54 | 7,194,202 | -0.15(-0.86%) |
Oct 25, 2010 | 17.79 | 17.82 | 17.67 | 17.69 | 9,380,796 | +0.03(+0.14%) |
Oct 22, 2010 | 17.66 | 17.74 | 17.54 | 17.67 | 9,885,899 | +0.05(+0.29%) |
Oct 21, 2010 | 17.60 | 17.85 | 17.51 | 17.61 | 10,357,657 | +0.10(+0.58%) |
Oct 20, 2010 | 17.34 | 17.58 | 17.32 | 17.51 | 4,624,033 | +0.23(+1.35%) |
Oct 19, 2010 | 17.36 | 17.46 | 17.17 | 17.28 | 6,171,731 | -0.15(-0.87%) |
Oct 18, 2010 | 17.59 | 17.60 | 17.29 | 17.43 | 9,983,785 | +0.01(+0.07%) |
Oct 15, 2010 | 17.51 | 17.59 | 17.35 | 17.42 | 4,973,648 | +0.01(+0.04%) |
Oct 14, 2010 | 17.42 | 17.52 | 17.27 | 17.41 | 3,979,389 | -0.02(-0.11%) |
Oct 13, 2010 | 17.32 | 17.57 | 17.24 | 17.43 | 6,516,652 | +0.22(+1.28%) |
Oct 12, 2010 | 17.29 | 17.32 | 17.07 | 17.21 | 5,562,449 | -0.08(-0.44%) |
Oct 11, 2010 | 17.31 | 17.42 | 17.23 | 17.29 | 2,413,497 | -0.05(-0.29%) |
Oct 08, 2010 | 17.43 | 17.50 | 17.22 | 17.34 | 3,653,018 | -0.06(-0.36%) |
Oct 07, 2010 | 17.46 | 17.54 | 17.32 | 17.40 | 5,124,124 | +0.05(+0.29%) |
Oct 06, 2010 | 17.36 | 17.39 | 17.22 | 17.35 | 3,897,761 | -0.06(-0.33%) |
Oct 05, 2010 | 17.41 | 17.54 | 17.34 | 17.41 | 5,838,088 | +0.23(+1.36%) |
Oct 04, 2010 | 17.22 | 17.28 | 17.05 | 17.17 | 6,138,714 | -0.03(-0.15%) |