Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Dec 31, 2010 | 17.92 | 18.02 | 17.72 | 17.82 | 1,983,870 | -0.11(-0.60%) |
Dec 30, 2010 | 17.96 | 18.13 | 17.87 | 17.93 | 1,077,581 | -0.14(-0.78%) |
Dec 29, 2010 | 17.89 | 18.20 | 17.73 | 18.07 | 1,097,827 | +0.24(+1.34%) |
Dec 28, 2010 | 17.91 | 17.96 | 17.64 | 17.83 | 1,243,386 | -0.08(-0.46%) |
Dec 27, 2010 | 18.01 | 18.01 | 17.71 | 17.91 | 940,787 | -0.12(-0.64%) |
Dec 23, 2010 | 17.86 | 18.17 | 17.76 | 18.03 | 1,623,028 | +0.17(+0.93%) |
Dec 22, 2010 | 18.00 | 18.17 | 17.78 | 17.87 | 1,841,698 | -0.07(-0.42%) |
Dec 21, 2010 | 17.73 | 18.15 | 17.72 | 17.94 | 2,708,359 | +0.26(+1.45%) |
Dec 20, 2010 | 17.71 | 17.81 | 17.39 | 17.68 | 2,420,181 | +0.02(+0.09%) |
Dec 17, 2010 | 17.87 | 17.96 | 17.52 | 17.67 | 3,069,619 | -0.06(-0.34%) |
Dec 16, 2010 | 17.60 | 17.74 | 17.39 | 17.73 | 2,801,055 | +0.22(+1.24%) |
Dec 15, 2010 | 17.85 | 18.11 | 17.48 | 17.51 | 4,333,594 | -0.33(-1.85%) |
Dec 14, 2010 | 18.34 | 18.67 | 17.78 | 17.84 | 3,716,703 | -0.42(-2.31%) |
Dec 13, 2010 | 18.21 | 18.40 | 18.11 | 18.26 | 3,743,310 | +0.22(+1.23%) |
Dec 10, 2010 | 18.08 | 18.15 | 17.89 | 18.04 | 2,802,338 | -0.01(-0.08%) |
Dec 09, 2010 | 18.18 | 18.39 | 17.88 | 18.06 | 2,217,883 | -0.05(-0.27%) |
Dec 08, 2010 | 18.43 | 18.53 | 18.03 | 18.11 | 3,319,247 | -0.34(-1.83%) |
Dec 07, 2010 | 18.64 | 18.71 | 18.29 | 18.44 | 4,107,100 | +0.04(+0.22%) |
Dec 06, 2010 | 17.99 | 18.43 | 17.94 | 18.40 | 4,953,789 | +0.33(+1.83%) |
Dec 03, 2010 | 17.54 | 18.11 | 17.46 | 18.07 | 5,844,013 | +0.43(+2.43%) |
Dec 02, 2010 | 16.94 | 17.76 | 16.85 | 17.64 | 6,451,580 | +0.76(+4.50%) |
Dec 01, 2010 | 16.59 | 16.97 | 16.51 | 16.88 | 3,727,096 | +0.63(+3.86%) |
Nov 30, 2010 | 16.39 | 16.59 | 16.16 | 16.26 | 4,123,224 | -0.28(-1.70%) |
Nov 29, 2010 | 16.34 | 16.65 | 16.05 | 16.54 | 3,249,550 | +0.11(+0.65%) |
Nov 26, 2010 | 16.38 | 16.74 | 16.31 | 16.43 | 2,095,626 | -0.15(-0.90%) |
Nov 24, 2010 | 16.17 | 16.58 | 16.58 | 16.58 | 3,324,029 | +0.54(+3.34%) |
Nov 23, 2010 | 16.17 | 16.17 | 15.89 | 16.04 | 5,143,565 | -0.36(-2.21%) |
Nov 22, 2010 | 16.23 | 16.42 | 16.02 | 16.41 | 4,732,547 | +0.16(+0.96%) |
Nov 19, 2010 | 16.21 | 16.48 | 15.93 | 16.25 | 5,468,463 | -0.26(-1.55%) |
Nov 18, 2010 | 16.50 | 16.59 | 16.23 | 16.50 | 5,475,435 | +0.14(+0.86%) |
Nov 17, 2010 | 16.05 | 16.52 | 16.05 | 16.36 | 5,191,201 | -0.18(-1.10%) |
Nov 16, 2010 | 16.62 | 16.69 | 16.13 | 16.55 | 4,451,754 | -0.26(-1.57%) |
Nov 15, 2010 | 17.09 | 17.11 | 16.69 | 16.81 | 2,711,079 | +0.06(+0.35%) |
Nov 12, 2010 | 17.07 | 17.12 | 16.63 | 16.75 | 2,990,620 | -0.45(-2.59%) |
Nov 11, 2010 | 17.19 | 17.33 | 16.69 | 17.20 | 4,925,791 | -0.18(-1.04%) |
Nov 10, 2010 | 16.45 | 17.41 | 16.28 | 17.38 | 6,872,247 | +0.98(+5.99%) |
Nov 09, 2010 | 16.78 | 16.89 | 16.33 | 16.40 | 5,498,720 | -0.15(-0.90%) |
Nov 08, 2010 | 16.17 | 16.66 | 16.08 | 16.55 | 3,764,301 | +0.31(+1.88%) |
Nov 05, 2010 | 16.31 | 16.45 | 16.11 | 16.24 | 4,039,593 | -0.08(-0.51%) |
Nov 04, 2010 | 16.01 | 16.33 | 16.01 | 16.32 | 4,330,015 | +0.45(+2.81%) |
Nov 03, 2010 | 15.93 | 16.07 | 15.65 | 15.88 | 4,004,362 | +0.02(+0.10%) |
Nov 02, 2010 | 15.99 | 16.12 | 15.68 | 15.86 | 4,509,308 | -0.26(-1.59%) |
Nov 01, 2010 | 16.21 | 16.44 | 15.98 | 16.12 | 4,938,848 | +0.10(+0.62%) |
Oct 29, 2010 | 15.82 | 16.12 | 15.68 | 16.02 | 6,440,404 | +0.20(+1.25%) |
Oct 28, 2010 | 16.10 | 16.65 | 15.58 | 15.82 | 12,197,118 | -0.64(-3.91%) |
Oct 27, 2010 | 16.37 | 16.89 | 16.36 | 16.46 | 8,731,696 | +0.03(+0.20%) |
Oct 25, 2010 | 16.38 | 16.56 | 16.12 | 16.43 | 6,761,441 | +0.15(+0.91%) |
Oct 22, 2010 | 16.17 | 16.45 | 16.15 | 16.28 | 5,442,289 | +0.24(+1.49%) |
Oct 21, 2010 | 16.50 | 16.63 | 15.86 | 16.04 | 6,519,671 | -0.09(-0.56%) |
Oct 20, 2010 | 15.89 | 16.19 | 15.61 | 16.13 | 8,412,102 | +0.36(+2.30%) |
Oct 19, 2010 | 15.90 | 16.12 | 15.61 | 15.77 | 7,244,253 | -0.40(-2.45%) |
Oct 18, 2010 | 16.24 | 16.42 | 15.93 | 16.17 | 7,600,853 | +0.04(+0.26%) |
Oct 15, 2010 | 15.65 | 16.23 | 15.46 | 16.12 | 15,091,183 | +0.86(+5.62%) |
Oct 14, 2010 | 14.99 | 15.42 | 14.87 | 15.27 | 6,970,904 | +0.24(+1.59%) |
Oct 13, 2010 | 14.81 | 15.12 | 14.80 | 15.03 | 5,513,039 | +0.35(+2.42%) |
Oct 12, 2010 | 14.28 | 14.84 | 14.19 | 14.67 | 5,595,578 | +0.40(+2.83%) |
Oct 11, 2010 | 14.23 | 14.39 | 14.06 | 14.27 | 3,000,449 | +0.04(+0.29%) |
Oct 08, 2010 | 13.74 | 14.27 | 13.74 | 14.23 | 3,769,657 | +0.45(+3.23%) |
Oct 07, 2010 | 14.30 | 14.37 | 13.78 | 13.78 | 5,604,685 | -0.46(-3.24%) |
Oct 06, 2010 | 14.25 | 14.35 | 14.16 | 14.24 | 3,761,305 | -0.01(-0.06%) |
Oct 05, 2010 | 13.97 | 14.36 | 13.90 | 14.25 | 3,549,386 | +0.50(+3.60%) |
Oct 04, 2010 | 13.93 | 14.03 | 13.69 | 13.76 | 5,359,530 | -0.21(-1.54%) |