Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Dec 31, 2010 | 19.91 | 20.09 | 19.69 | 19.71 | 7,265,334 | -0.22(-1.11%) |
Dec 30, 2010 | 19.65 | 20.24 | 19.65 | 19.93 | 11,754,178 | +0.27(+1.35%) |
Dec 29, 2010 | 19.31 | 20.02 | 19.11 | 19.67 | 13,891,973 | +0.42(+2.17%) |
Dec 28, 2010 | 19.56 | 19.72 | 19.21 | 19.25 | 8,778,599 | -0.33(-1.67%) |
Dec 27, 2010 | 19.58 | 19.74 | 19.25 | 19.58 | 8,494,325 | -0.11(-0.56%) |
Dec 23, 2010 | 18.79 | 19.80 | 18.68 | 19.69 | 17,897,680 | +0.90(+4.78%) |
Dec 22, 2010 | 18.82 | 18.89 | 18.31 | 18.79 | 10,502,280 | -0.05(-0.27%) |
Dec 21, 2010 | 18.54 | 18.86 | 18.53 | 18.84 | 9,075,927 | +0.38(+2.05%) |
Dec 20, 2010 | 18.34 | 18.70 | 18.29 | 18.46 | 11,211,535 | +0.23(+1.29%) |
Dec 17, 2010 | 17.76 | 18.27 | 17.61 | 18.23 | 18,599,640 | +0.47(+2.62%) |
Dec 16, 2010 | 17.47 | 17.83 | 17.28 | 17.76 | 8,863,152 | +0.31(+1.77%) |
Dec 15, 2010 | 17.05 | 17.81 | 16.97 | 17.45 | 10,713,958 | +0.32(+1.88%) |
Dec 14, 2010 | 17.48 | 17.55 | 17.00 | 17.13 | 13,252,585 | -0.37(-2.12%) |
Dec 13, 2010 | 18.01 | 18.19 | 17.36 | 17.50 | 15,630,992 | -0.44(-2.45%) |
Dec 10, 2010 | 17.76 | 18.03 | 17.49 | 17.94 | 8,120,150 | +0.19(+1.07%) |
Dec 09, 2010 | 17.81 | 17.92 | 17.56 | 17.75 | 7,050,865 | +0.06(+0.31%) |
Dec 08, 2010 | 17.99 | 17.99 | 17.44 | 17.70 | 10,833,753 | -0.19(-1.05%) |
Dec 07, 2010 | 18.41 | 18.48 | 17.83 | 17.88 | 10,355,615 | -0.38(-2.10%) |
Dec 06, 2010 | 18.44 | 18.71 | 18.18 | 18.27 | 8,335,503 | -0.23(-1.25%) |
Dec 03, 2010 | 17.97 | 18.64 | 17.96 | 18.50 | 10,490,268 | +0.45(+2.49%) |
Dec 02, 2010 | 18.18 | 18.44 | 17.91 | 18.05 | 12,477,029 | -0.04(-0.23%) |
Dec 01, 2010 | 18.00 | 18.19 | 17.72 | 18.09 | 12,972,542 | +0.48(+2.71%) |
Nov 30, 2010 | 17.63 | 17.90 | 17.53 | 17.61 | 12,881,084 | -0.19(-1.06%) |
Nov 29, 2010 | 17.83 | 17.93 | 17.19 | 17.80 | 13,708,557 | -0.11(-0.61%) |
Nov 26, 2010 | 18.23 | 18.29 | 17.85 | 17.91 | 5,846,989 | -0.26(-1.44%) |
Nov 24, 2010 | 17.83 | 18.17 | 18.17 | 18.17 | 16,252,937 | +0.56(+3.15%) |
Nov 23, 2010 | 16.94 | 17.83 | 16.66 | 17.62 | 19,285,054 | +0.41(+2.37%) |
Nov 22, 2010 | 17.29 | 17.57 | 17.02 | 17.21 | 17,862,624 | +0.04(+0.25%) |
Nov 19, 2010 | 17.57 | 17.64 | 17.14 | 17.17 | 14,815,415 | -0.37(-2.11%) |
Nov 18, 2010 | 17.28 | 17.84 | 17.22 | 17.54 | 20,438,146 | +0.52(+3.08%) |
Nov 17, 2010 | 16.76 | 17.24 | 16.60 | 17.01 | 22,382,410 | +0.31(+1.87%) |
Nov 16, 2010 | 16.99 | 16.99 | 16.37 | 16.70 | 24,533,568 | -0.39(-2.27%) |
Nov 15, 2010 | 17.53 | 17.72 | 17.03 | 17.09 | 18,541,786 | -0.36(-2.06%) |
Nov 12, 2010 | 18.39 | 18.42 | 17.28 | 17.45 | 22,136,986 | -1.18(-6.34%) |
Nov 11, 2010 | 18.03 | 18.66 | 17.80 | 18.63 | 10,828,117 | +0.54(+2.97%) |
Nov 10, 2010 | 18.32 | 18.43 | 17.90 | 18.09 | 12,472,189 | -0.15(-0.82%) |
Nov 09, 2010 | 18.49 | 18.95 | 18.10 | 18.24 | 15,871,957 | +0.55(+3.10%) |
Nov 08, 2010 | 17.79 | 18.24 | 17.66 | 17.69 | 11,210,790 | -0.15(-0.86%) |
Nov 05, 2010 | 17.52 | 18.80 | 17.46 | 17.85 | 44,865,184 | +0.19(+1.06%) |
Nov 04, 2010 | 17.66 | 17.85 | 17.47 | 17.66 | 16,874,940 | +0.29(+1.69%) |
Nov 03, 2010 | 17.76 | 17.78 | 17.19 | 17.37 | 14,128,652 | -0.45(-2.51%) |
Nov 02, 2010 | 17.92 | 17.99 | 17.73 | 17.82 | 9,165,541 | +0.13(+0.71%) |
Nov 01, 2010 | 17.87 | 18.01 | 17.49 | 17.69 | 10,087,793 | -0.17(-0.93%) |
Oct 29, 2010 | 17.43 | 18.24 | 17.39 | 17.86 | 23,742,336 | +0.49(+2.85%) |
Oct 28, 2010 | 17.76 | 17.86 | 17.33 | 17.36 | 10,329,249 | -0.32(-1.80%) |
Oct 27, 2010 | 17.50 | 17.72 | 17.24 | 17.68 | 11,164,801 | +0.46(+2.68%) |
Oct 25, 2010 | 17.31 | 17.78 | 17.14 | 17.22 | 13,217,084 | +0.07(+0.43%) |
Oct 22, 2010 | 17.31 | 17.32 | 16.87 | 17.15 | 10,746,542 | -0.10(-0.58%) |
Oct 21, 2010 | 17.33 | 17.44 | 16.99 | 17.25 | 8,116,144 | -0.05(-0.29%) |
Oct 20, 2010 | 16.80 | 17.49 | 16.66 | 17.30 | 13,437,605 | +0.58(+3.45%) |
Oct 19, 2010 | 17.03 | 17.16 | 16.58 | 16.72 | 18,775,190 | -0.60(-3.47%) |
Oct 18, 2010 | 17.46 | 17.54 | 17.20 | 17.32 | 7,941,132 | -0.15(-0.84%) |
Oct 15, 2010 | 17.10 | 17.48 | 16.92 | 17.47 | 11,518,251 | +0.44(+2.61%) |
Oct 14, 2010 | 17.25 | 17.36 | 16.91 | 17.02 | 15,248,245 | -0.23(-1.33%) |
Oct 13, 2010 | 16.99 | 17.45 | 16.96 | 17.25 | 21,577,018 | +0.29(+1.74%) |
Oct 12, 2010 | 16.47 | 17.07 | 16.47 | 16.96 | 25,283,002 | +0.43(+2.57%) |
Oct 11, 2010 | 16.22 | 16.60 | 16.03 | 16.53 | 27,957,398 | +0.52(+3.23%) |
Oct 08, 2010 | 16.02 | 16.42 | 15.18 | 16.02 | 60,429,052 | +1.64(+11.42%) |
Oct 07, 2010 | 14.50 | 14.57 | 14.25 | 14.38 | 10,325,846 | -0.04(-0.28%) |
Oct 06, 2010 | 14.24 | 14.62 | 14.24 | 14.42 | 12,416,088 | +0.13(+0.91%) |
Oct 05, 2010 | 13.84 | 14.39 | 13.81 | 14.29 | 41,130 | +0.57(+4.16%) |
Oct 04, 2010 | 13.84 | 13.84 | 13.47 | 13.71 | 14,610,920 | -0.08(-0.57%) |