Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Dec 31, 2010 | 19.87 | 20.14 | 19.83 | 20.09 | 2,176,662 | +0.14(+0.68%) |
Dec 30, 2010 | 20.08 | 20.27 | 19.92 | 19.95 | 2,791,715 | -0.16(-0.79%) |
Dec 29, 2010 | 20.27 | 20.33 | 20.09 | 20.11 | 2,684,329 | -0.08(-0.41%) |
Dec 28, 2010 | 20.51 | 20.51 | 20.01 | 20.20 | 4,319,041 | -0.21(-1.04%) |
Dec 27, 2010 | 20.10 | 20.55 | 19.92 | 20.41 | 3,407,625 | +0.16(+0.79%) |
Dec 23, 2010 | 20.80 | 20.83 | 20.11 | 20.25 | 5,838,893 | -0.55(-2.66%) |
Dec 22, 2010 | 20.59 | 20.84 | 20.46 | 20.80 | 19,797,138 | +0.24(+1.18%) |
Dec 21, 2010 | 20.18 | 20.62 | 20.10 | 20.56 | 8,579,317 | +0.46(+2.26%) |
Dec 20, 2010 | 20.00 | 20.15 | 19.87 | 20.11 | 5,551,993 | +0.26(+1.30%) |
Dec 17, 2010 | 19.64 | 19.93 | 19.58 | 19.85 | 8,412,975 | +0.25(+1.28%) |
Dec 16, 2010 | 19.45 | 19.67 | 19.35 | 19.60 | 6,557,945 | +0.30(+1.57%) |
Dec 15, 2010 | 19.50 | 19.82 | 19.26 | 19.29 | 6,112,317 | -0.18(-0.93%) |
Dec 14, 2010 | 19.51 | 19.77 | 19.39 | 19.48 | 6,409,385 | +0.08(+0.39%) |
Dec 13, 2010 | 19.77 | 19.82 | 19.38 | 19.40 | 7,205,968 | -0.12(-0.62%) |
Dec 10, 2010 | 19.20 | 19.56 | 18.89 | 19.52 | 7,739,164 | +0.36(+1.90%) |
Dec 09, 2010 | 19.11 | 19.19 | 18.76 | 19.16 | 7,273,233 | +0.20(+1.04%) |
Dec 08, 2010 | 18.35 | 19.18 | 18.25 | 18.96 | 17,005,914 | +0.64(+3.52%) |
Dec 07, 2010 | 18.45 | 18.63 | 18.22 | 18.32 | 8,957,925 | +0.12(+0.67%) |
Dec 06, 2010 | 18.04 | 18.36 | 18.00 | 18.19 | 6,260,896 | +0.04(+0.21%) |
Dec 03, 2010 | 17.98 | 18.22 | 17.79 | 18.16 | 7,017,202 | -0.06(-0.33%) |
Dec 02, 2010 | 17.71 | 18.28 | 17.65 | 18.22 | 10,943,053 | +0.58(+3.27%) |
Dec 01, 2010 | 17.22 | 17.69 | 17.09 | 17.64 | 10,289,834 | +0.76(+4.49%) |
Nov 30, 2010 | 16.93 | 17.09 | 16.87 | 16.88 | 7,011,597 | -0.27(-1.59%) |
Nov 29, 2010 | 17.10 | 17.23 | 16.95 | 17.16 | 7,644,640 | -0.08(-0.44%) |
Nov 26, 2010 | 17.22 | 17.36 | 17.13 | 17.23 | 2,156,853 | -0.23(-1.30%) |
Nov 24, 2010 | 17.22 | 17.46 | 17.46 | 17.46 | 5,104,486 | +0.36(+2.12%) |
Nov 23, 2010 | 17.27 | 17.31 | 17.04 | 17.09 | 8,408,712 | -0.45(-2.59%) |
Nov 22, 2010 | 17.74 | 17.77 | 17.37 | 17.55 | 7,849,673 | -0.29(-1.61%) |
Nov 19, 2010 | 17.90 | 17.93 | 17.62 | 17.84 | 8,230,345 | -0.14(-0.80%) |
Nov 18, 2010 | 18.18 | 18.31 | 17.86 | 17.98 | 9,357,903 | +0.06(+0.34%) |
Nov 17, 2010 | 18.18 | 18.18 | 17.72 | 17.92 | 8,393,139 | +0.05(+0.25%) |
Nov 16, 2010 | 18.20 | 18.52 | 17.67 | 17.87 | 11,747,519 | -0.39(-2.15%) |
Nov 15, 2010 | 18.65 | 18.77 | 18.24 | 18.27 | 7,219,803 | -0.20(-1.07%) |
Nov 12, 2010 | 18.97 | 19.12 | 18.37 | 18.46 | 15,097,841 | -0.72(-3.75%) |
Nov 11, 2010 | 19.35 | 19.48 | 19.02 | 19.18 | 8,166,808 | -0.46(-2.35%) |
Nov 10, 2010 | 19.21 | 19.68 | 19.02 | 19.65 | 8,296,243 | +0.41(+2.12%) |
Nov 09, 2010 | 20.01 | 20.05 | 19.21 | 19.24 | 8,279,755 | -0.62(-3.12%) |
Nov 08, 2010 | 19.99 | 20.11 | 19.68 | 19.86 | 5,977,575 | -0.14(-0.68%) |
Nov 05, 2010 | 19.96 | 20.27 | 19.79 | 19.99 | 11,270,042 | +0.13(+0.65%) |
Nov 04, 2010 | 19.68 | 19.92 | 19.36 | 19.86 | 12,014,406 | +0.51(+2.66%) |
Nov 03, 2010 | 18.73 | 19.50 | 18.33 | 19.35 | 28,181,510 | +1.63(+9.18%) |
Nov 02, 2010 | 18.18 | 18.18 | 17.72 | 17.72 | 9,027,726 | -0.22(-1.22%) |
Nov 01, 2010 | 18.29 | 18.34 | 17.64 | 17.94 | 9,247,753 | -0.18(-1.00%) |
Oct 29, 2010 | 18.09 | 18.36 | 18.06 | 18.12 | 7,987,225 | -0.07(-0.37%) |
Oct 28, 2010 | 18.76 | 18.91 | 18.12 | 18.19 | 6,210,342 | -0.38(-2.04%) |
Oct 27, 2010 | 18.71 | 18.87 | 18.39 | 18.57 | 7,552,963 | -0.02(-0.12%) |
Oct 25, 2010 | 18.46 | 18.79 | 18.46 | 18.59 | 9,106,623 | +0.47(+2.59%) |
Oct 22, 2010 | 18.36 | 18.40 | 18.06 | 18.12 | 4,504,027 | -0.19(-1.03%) |
Oct 21, 2010 | 18.20 | 18.58 | 18.14 | 18.31 | 7,614,578 | +0.35(+1.94%) |
Oct 20, 2010 | 17.84 | 18.06 | 17.72 | 17.97 | 6,310,123 | +0.16(+0.89%) |
Oct 19, 2010 | 18.09 | 18.28 | 17.70 | 17.81 | 8,769,111 | -0.55(-3.01%) |
Oct 18, 2010 | 17.98 | 18.49 | 17.97 | 18.36 | 5,552,106 | +0.40(+2.23%) |
Oct 15, 2010 | 18.56 | 18.57 | 17.91 | 17.96 | 9,163,055 | -0.46(-2.51%) |
Oct 14, 2010 | 18.52 | 18.77 | 18.22 | 18.42 | 7,933,957 | -0.13(-0.69%) |
Oct 13, 2010 | 18.61 | 18.93 | 18.48 | 18.55 | 12,350,595 | +0.09(+0.49%) |
Oct 12, 2010 | 18.12 | 18.49 | 17.90 | 18.46 | 9,271,006 | +0.27(+1.50%) |
Oct 11, 2010 | 18.13 | 18.26 | 18.01 | 18.18 | 5,176,187 | +0.09(+0.50%) |
Oct 08, 2010 | 18.09 | 18.24 | 17.76 | 18.09 | 7,093,111 | +0.39(+2.22%) |
Oct 07, 2010 | 18.03 | 18.09 | 17.58 | 17.70 | 6,913,431 | -0.26(-1.47%) |
Oct 06, 2010 | 17.99 | 18.12 | 17.78 | 17.97 | 7,297,998 | -0.02(-0.13%) |
Oct 05, 2010 | 17.87 | 18.09 | 17.53 | 17.99 | 11,323,045 | +0.39(+2.24%) |
Oct 04, 2010 | 17.59 | 17.72 | 17.34 | 17.59 | 8,078,097 | -0.13(-0.73%) |