Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Dec 31, 2010 | 17.70 | 17.88 | 17.67 | 17.76 | 1,703,561 | +0.08(+0.43%) |
Dec 30, 2010 | 17.72 | 17.78 | 17.66 | 17.69 | 1,512,847 | -0.07(-0.39%) |
Dec 29, 2010 | 17.96 | 17.96 | 17.76 | 17.76 | 1,818,992 | -0.18(-1.02%) |
Dec 28, 2010 | 17.89 | 17.98 | 17.82 | 17.94 | 1,351,453 | +0.04(+0.25%) |
Dec 27, 2010 | 17.78 | 17.96 | 17.72 | 17.89 | 1,488,713 | +0.07(+0.39%) |
Dec 23, 2010 | 17.78 | 17.85 | 17.68 | 17.83 | 1,902,482 | -0.01(-0.04%) |
Dec 22, 2010 | 17.73 | 17.90 | 17.70 | 17.83 | 2,154,436 | +0.11(+0.60%) |
Dec 21, 2010 | 17.84 | 17.86 | 17.59 | 17.72 | 2,916,810 | -0.07(-0.39%) |
Dec 20, 2010 | 17.88 | 17.93 | 17.69 | 17.79 | 2,622,569 | -0.10(-0.56%) |
Dec 17, 2010 | 17.87 | 17.91 | 17.65 | 17.89 | 3,135,007 | +0.03(+0.18%) |
Dec 16, 2010 | 17.73 | 17.88 | 17.42 | 17.86 | 4,573,545 | -0.01(-0.07%) |
Dec 15, 2010 | 18.09 | 18.17 | 17.85 | 17.88 | 2,449,008 | -0.29(-1.60%) |
Dec 14, 2010 | 17.94 | 18.21 | 17.94 | 18.17 | 2,479,106 | +0.18(+0.98%) |
Dec 13, 2010 | 18.05 | 18.08 | 17.92 | 17.99 | 1,737,747 | +0.03(+0.14%) |
Dec 10, 2010 | 17.79 | 17.98 | 17.78 | 17.96 | 2,150,164 | +0.13(+0.71%) |
Dec 09, 2010 | 17.83 | 17.96 | 17.78 | 17.84 | 2,692,564 | -0.01(-0.07%) |
Dec 08, 2010 | 17.89 | 18.00 | 17.81 | 17.85 | 2,363,379 | -0.05(-0.28%) |
Dec 07, 2010 | 18.15 | 18.23 | 17.85 | 17.90 | 2,911,230 | -0.16(-0.91%) |
Dec 06, 2010 | 18.23 | 18.23 | 18.00 | 18.07 | 3,035,280 | -0.11(-0.61%) |
Dec 03, 2010 | 18.13 | 18.21 | 18.04 | 18.18 | 2,444,157 | +0.01(+0.03%) |
Dec 02, 2010 | 18.14 | 18.18 | 17.97 | 18.17 | 8,482,816 | +0.02(+0.10%) |
Dec 01, 2010 | 18.02 | 18.24 | 17.98 | 18.15 | 8,802,456 | +0.29(+1.64%) |
Nov 30, 2010 | 17.77 | 18.01 | 17.74 | 17.86 | 14,695,544 | -0.02(-0.10%) |
Nov 29, 2010 | 17.87 | 17.95 | 17.68 | 17.88 | 4,014,115 | -0.10(-0.55%) |
Nov 26, 2010 | 17.91 | 18.09 | 17.89 | 17.98 | 1,266,834 | -0.08(-0.45%) |
Nov 24, 2010 | 18.17 | 18.06 | 18.06 | 18.06 | 2,524,279 | +0.00(+0.00%) |
Nov 23, 2010 | 18.08 | 18.09 | 17.97 | 18.06 | 2,480,674 | -0.18(-0.99%) |
Nov 22, 2010 | 18.14 | 18.27 | 18.04 | 18.24 | 2,356,730 | +0.09(+0.51%) |
Nov 19, 2010 | 18.26 | 18.34 | 18.03 | 18.14 | 3,079,061 | -0.16(-0.85%) |
Nov 18, 2010 | 18.32 | 18.39 | 18.21 | 18.30 | 2,222,595 | +0.12(+0.68%) |
Nov 17, 2010 | 18.22 | 18.34 | 18.01 | 18.18 | 2,350,106 | -0.04(-0.24%) |
Nov 16, 2010 | 18.34 | 18.34 | 18.06 | 18.22 | 3,220,853 | -0.18(-0.98%) |
Nov 15, 2010 | 18.27 | 18.54 | 18.27 | 18.40 | 3,188,410 | +0.19(+1.02%) |
Nov 12, 2010 | 18.16 | 18.25 | 18.05 | 18.21 | 3,340,763 | +0.01(+0.03%) |
Nov 11, 2010 | 18.18 | 18.31 | 18.11 | 18.21 | 3,013,628 | -0.06(-0.34%) |
Nov 10, 2010 | 18.37 | 18.37 | 18.13 | 18.27 | 2,903,120 | -0.10(-0.54%) |
Nov 09, 2010 | 18.36 | 18.54 | 18.21 | 18.37 | 2,706,776 | +0.00(+0.00%) |
Nov 08, 2010 | 18.52 | 18.59 | 18.30 | 18.37 | 2,100,404 | -0.18(-0.97%) |
Nov 05, 2010 | 18.53 | 18.57 | 18.37 | 18.55 | 2,434,801 | +0.07(+0.37%) |
Nov 04, 2010 | 18.17 | 18.52 | 18.17 | 18.48 | 3,414,080 | +0.42(+2.34%) |
Nov 03, 2010 | 18.24 | 18.26 | 17.95 | 18.06 | 2,162,817 | -0.16(-0.89%) |
Nov 02, 2010 | 18.08 | 18.23 | 18.08 | 18.22 | 2,677,992 | +0.28(+1.56%) |
Nov 01, 2010 | 18.14 | 18.21 | 17.81 | 17.94 | 2,379,922 | -0.08(-0.45%) |
Oct 29, 2010 | 17.84 | 18.04 | 17.66 | 18.02 | 4,428,590 | +0.24(+1.33%) |
Oct 28, 2010 | 17.90 | 17.93 | 17.68 | 17.78 | 4,278,741 | +0.01(+0.07%) |
Oct 27, 2010 | 17.78 | 17.78 | 17.44 | 17.77 | 3,169,199 | -0.11(-0.63%) |
Oct 25, 2010 | 17.98 | 18.06 | 17.88 | 17.88 | 2,537,635 | -0.04(-0.24%) |
Oct 22, 2010 | 17.98 | 18.04 | 17.77 | 17.93 | 2,160,419 | -0.07(-0.38%) |
Oct 21, 2010 | 18.23 | 18.23 | 17.93 | 18.00 | 3,945,934 | -0.15(-0.82%) |
Oct 20, 2010 | 18.06 | 18.31 | 18.01 | 18.14 | 3,095,978 | +0.15(+0.83%) |
Oct 19, 2010 | 18.03 | 18.14 | 17.90 | 18.00 | 4,178,488 | -0.19(-1.03%) |
Oct 18, 2010 | 18.00 | 18.29 | 17.98 | 18.18 | 4,989,562 | +0.22(+1.25%) |
Oct 15, 2010 | 17.96 | 18.05 | 17.85 | 17.96 | 6,744,233 | +0.07(+0.38%) |
Oct 14, 2010 | 17.98 | 18.07 | 17.83 | 17.89 | 2,710,898 | -0.08(-0.45%) |
Oct 13, 2010 | 18.09 | 18.11 | 17.93 | 17.97 | 3,976,899 | -0.01(-0.03%) |
Oct 12, 2010 | 18.09 | 18.13 | 17.93 | 17.98 | 3,578,259 | -0.17(-0.93%) |
Oct 11, 2010 | 18.19 | 18.21 | 18.06 | 18.14 | 2,305,354 | +0.00(+0.00%) |
Oct 08, 2010 | 18.14 | 18.22 | 18.03 | 18.14 | 2,635,161 | +0.01(+0.07%) |
Oct 07, 2010 | 18.08 | 18.15 | 18.00 | 18.13 | 3,098,570 | +0.14(+0.80%) |
Oct 06, 2010 | 17.86 | 18.11 | 17.86 | 17.99 | 4,238,100 | -0.07(-0.38%) |
Oct 05, 2010 | 18.02 | 18.06 | 17.79 | 18.06 | 5,537,770 | +0.24(+1.33%) |
Oct 04, 2010 | 17.90 | 17.98 | 17.71 | 17.82 | 4,213,780 | -0.08(-0.45%) |