Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Dec 31, 2010 | 19.15 | 19.26 | 18.93 | 19.11 | 1,857,998 | -0.07(-0.37%) |
Dec 30, 2010 | 19.21 | 19.27 | 19.11 | 19.18 | 1,240,348 | -0.06(-0.32%) |
Dec 29, 2010 | 19.22 | 19.30 | 19.16 | 19.24 | 2,676,758 | +0.08(+0.41%) |
Dec 28, 2010 | 19.36 | 19.43 | 19.08 | 19.16 | 1,831,885 | -0.19(-0.97%) |
Dec 27, 2010 | 19.29 | 19.43 | 19.06 | 19.35 | 1,398,094 | +0.06(+0.32%) |
Dec 23, 2010 | 19.22 | 19.36 | 19.17 | 19.29 | 1,841,583 | +0.02(+0.08%) |
Dec 22, 2010 | 19.35 | 19.42 | 19.20 | 19.27 | 1,673,347 | -0.06(-0.32%) |
Dec 21, 2010 | 19.49 | 19.51 | 19.32 | 19.33 | 3,419,563 | -0.06(-0.32%) |
Dec 20, 2010 | 19.58 | 19.60 | 19.02 | 19.40 | 5,393,882 | -0.06(-0.32%) |
Dec 17, 2010 | 19.40 | 19.61 | 19.33 | 19.46 | 6,654,527 | +0.02(+0.12%) |
Dec 16, 2010 | 19.08 | 19.46 | 19.04 | 19.43 | 4,999,333 | +0.35(+1.84%) |
Dec 15, 2010 | 19.07 | 19.32 | 18.97 | 19.08 | 4,370,829 | -0.05(-0.25%) |
Dec 14, 2010 | 18.98 | 19.17 | 18.93 | 19.13 | 3,612,526 | +0.23(+1.20%) |
Dec 13, 2010 | 18.92 | 19.04 | 18.73 | 18.90 | 5,542,887 | +0.03(+0.17%) |
Dec 10, 2010 | 18.82 | 18.88 | 18.65 | 18.87 | 3,058,900 | +0.13(+0.67%) |
Dec 09, 2010 | 18.77 | 18.87 | 18.65 | 18.75 | 4,234,358 | +0.02(+0.13%) |
Dec 08, 2010 | 18.74 | 18.87 | 18.61 | 18.72 | 4,246,226 | -0.02(-0.13%) |
Dec 07, 2010 | 19.01 | 19.04 | 18.73 | 18.75 | 3,796,190 | -0.09(-0.46%) |
Dec 06, 2010 | 18.82 | 18.90 | 18.69 | 18.83 | 2,046,352 | -0.01(-0.07%) |
Dec 03, 2010 | 18.68 | 18.94 | 18.67 | 18.85 | 4,790,008 | +0.12(+0.66%) |
Dec 02, 2010 | 18.56 | 18.82 | 18.46 | 18.72 | 4,504,949 | +0.23(+1.27%) |
Dec 01, 2010 | 18.19 | 18.56 | 18.13 | 18.49 | 4,427,250 | +0.62(+3.50%) |
Nov 30, 2010 | 17.89 | 18.01 | 17.69 | 17.86 | 5,349,281 | -0.23(-1.29%) |
Nov 29, 2010 | 18.00 | 18.18 | 17.74 | 18.10 | 3,201,013 | -0.12(-0.64%) |
Nov 26, 2010 | 18.31 | 18.32 | 18.03 | 18.22 | 2,298,216 | -0.23(-1.27%) |
Nov 24, 2010 | 18.26 | 18.45 | 18.45 | 18.45 | 4,993,412 | +0.43(+2.38%) |
Nov 23, 2010 | 18.08 | 18.10 | 17.85 | 18.02 | 5,994,788 | -0.33(-1.79%) |
Nov 22, 2010 | 17.95 | 18.35 | 17.85 | 18.35 | 3,906,433 | +0.27(+1.51%) |
Nov 19, 2010 | 18.24 | 18.29 | 18.02 | 18.08 | 4,128,496 | -0.13(-0.73%) |
Nov 18, 2010 | 18.05 | 18.43 | 18.01 | 18.21 | 3,375,185 | +0.30(+1.66%) |
Nov 17, 2010 | 17.74 | 17.97 | 17.66 | 17.91 | 3,368,425 | +0.13(+0.75%) |
Nov 16, 2010 | 17.88 | 18.08 | 17.66 | 17.78 | 4,356,864 | -0.41(-2.26%) |
Nov 15, 2010 | 18.10 | 18.26 | 18.00 | 18.19 | 3,749,357 | +0.12(+0.68%) |
Nov 12, 2010 | 18.08 | 18.21 | 17.89 | 18.07 | 4,446,333 | -0.19(-1.03%) |
Nov 11, 2010 | 18.22 | 18.35 | 18.04 | 18.26 | 4,162,010 | -0.18(-0.97%) |
Nov 10, 2010 | 18.46 | 18.50 | 18.20 | 18.43 | 5,731,411 | +0.01(+0.04%) |
Nov 09, 2010 | 18.43 | 18.55 | 18.35 | 18.43 | 3,922,407 | +0.02(+0.12%) |
Nov 08, 2010 | 18.24 | 18.43 | 18.23 | 18.41 | 3,152,336 | +0.10(+0.52%) |
Nov 05, 2010 | 18.39 | 18.42 | 18.15 | 18.31 | 2,720,810 | -0.08(-0.42%) |
Nov 04, 2010 | 18.33 | 18.42 | 18.28 | 18.39 | 3,941,463 | +0.23(+1.29%) |
Nov 03, 2010 | 18.22 | 18.28 | 17.98 | 18.15 | 4,813,363 | -0.07(-0.39%) |
Nov 02, 2010 | 18.23 | 18.36 | 18.12 | 18.22 | 2,971,158 | +0.08(+0.43%) |
Nov 01, 2010 | 18.18 | 18.26 | 18.04 | 18.15 | 5,089,292 | +0.04(+0.22%) |
Oct 29, 2010 | 17.79 | 18.14 | 17.70 | 18.11 | 5,557,996 | +0.24(+1.35%) |
Oct 28, 2010 | 18.03 | 18.03 | 17.67 | 17.86 | 3,056,824 | -0.08(-0.44%) |
Oct 27, 2010 | 17.74 | 17.95 | 17.58 | 17.94 | 5,324,114 | +0.19(+1.05%) |
Oct 25, 2010 | 17.95 | 17.97 | 17.74 | 17.76 | 5,832,071 | -0.09(-0.52%) |
Oct 22, 2010 | 17.37 | 17.98 | 17.23 | 17.85 | 6,413,747 | +0.87(+5.10%) |
Oct 21, 2010 | 17.08 | 17.22 | 16.82 | 16.98 | 4,769,991 | -0.02(-0.14%) |
Oct 20, 2010 | 17.05 | 17.25 | 16.97 | 17.01 | 6,654,338 | +0.01(+0.05%) |
Oct 19, 2010 | 17.12 | 17.22 | 16.87 | 17.00 | 6,088,736 | -0.30(-1.71%) |
Oct 18, 2010 | 17.26 | 17.32 | 17.15 | 17.30 | 3,366,613 | -0.01(-0.05%) |
Oct 15, 2010 | 17.30 | 17.30 | 17.09 | 17.30 | 5,267,909 | +0.13(+0.77%) |
Oct 14, 2010 | 17.12 | 17.30 | 17.06 | 17.17 | 4,857,217 | +0.06(+0.36%) |
Oct 13, 2010 | 17.01 | 17.23 | 17.01 | 17.11 | 8,241,432 | +0.14(+0.83%) |
Oct 12, 2010 | 16.92 | 17.08 | 16.74 | 16.97 | 6,446,968 | +0.05(+0.28%) |
Oct 11, 2010 | 17.12 | 17.17 | 16.86 | 16.92 | 4,418,108 | -0.11(-0.64%) |
Oct 08, 2010 | 16.93 | 17.30 | 16.87 | 17.03 | 8,196,688 | +0.34(+2.01%) |
Oct 07, 2010 | 16.73 | 16.87 | 16.63 | 16.69 | 5,448,635 | +0.05(+0.28%) |
Oct 06, 2010 | 16.80 | 16.87 | 16.51 | 16.65 | 5,116,485 | -0.22(-1.30%) |
Oct 05, 2010 | 16.78 | 16.98 | 16.69 | 16.87 | 5,772,487 | +0.34(+2.03%) |
Oct 04, 2010 | 16.59 | 16.71 | 16.45 | 16.53 | 6,148,978 | -0.05(-0.33%) |