Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Dec 31, 2010 | 19.41 | 19.43 | 19.13 | 19.27 | 1,492,522 | -0.11(-0.57%) |
Dec 30, 2010 | 19.43 | 19.49 | 19.32 | 19.38 | 1,338,980 | -0.02(-0.10%) |
Dec 29, 2010 | 19.20 | 19.47 | 19.12 | 19.40 | 1,122,021 | +0.20(+1.04%) |
Dec 28, 2010 | 19.22 | 19.30 | 19.03 | 19.20 | 1,054,733 | +0.04(+0.21%) |
Dec 27, 2010 | 19.28 | 19.29 | 18.95 | 19.16 | 1,017,366 | -0.16(-0.83%) |
Dec 23, 2010 | 19.50 | 19.50 | 19.23 | 19.32 | 1,082,291 | -0.05(-0.26%) |
Dec 22, 2010 | 19.48 | 19.54 | 19.31 | 19.37 | 2,088,731 | -0.11(-0.56%) |
Dec 21, 2010 | 19.53 | 19.55 | 19.38 | 19.48 | 1,639,125 | -0.04(-0.20%) |
Dec 20, 2010 | 19.75 | 19.76 | 19.26 | 19.52 | 2,390,317 | -0.14(-0.71%) |
Dec 17, 2010 | 19.08 | 19.73 | 19.00 | 19.66 | 6,061,115 | +0.66(+3.47%) |
Dec 16, 2010 | 19.15 | 19.15 | 18.91 | 19.00 | 5,686,450 | +0.32(+1.71%) |
Dec 15, 2010 | 18.26 | 18.75 | 18.25 | 18.68 | 3,030,184 | +0.43(+2.36%) |
Dec 14, 2010 | 18.05 | 18.30 | 17.98 | 18.25 | 2,558,228 | +0.28(+1.56%) |
Dec 13, 2010 | 18.40 | 18.44 | 17.92 | 17.97 | 2,327,655 | -0.28(-1.53%) |
Dec 10, 2010 | 18.48 | 18.56 | 18.25 | 18.25 | 3,449,798 | -0.02(-0.11%) |
Dec 09, 2010 | 18.25 | 18.28 | 18.06 | 18.27 | 2,487,647 | +0.07(+0.38%) |
Dec 08, 2010 | 18.00 | 18.20 | 17.92 | 18.20 | 2,664,708 | +0.26(+1.45%) |
Dec 07, 2010 | 18.03 | 18.14 | 17.82 | 17.94 | 2,988,433 | +0.31(+1.76%) |
Dec 06, 2010 | 17.98 | 18.01 | 17.59 | 17.63 | 1,628,640 | -0.35(-1.95%) |
Dec 03, 2010 | 17.88 | 18.01 | 17.88 | 17.98 | 1,411,889 | +0.04(+0.22%) |
Dec 02, 2010 | 17.94 | 18.02 | 17.79 | 17.94 | 1,983,143 | +0.04(+0.22%) |
Dec 01, 2010 | 17.75 | 17.93 | 17.65 | 17.90 | 2,881,769 | +0.35(+1.99%) |
Nov 30, 2010 | 17.64 | 17.72 | 17.46 | 17.55 | 1,747,900 | -0.25(-1.40%) |
Nov 29, 2010 | 17.50 | 17.84 | 17.42 | 17.80 | 1,858,802 | +0.23(+1.31%) |
Nov 26, 2010 | 17.50 | 17.64 | 17.37 | 17.57 | 632,943 | -0.01(-0.06%) |
Nov 24, 2010 | 17.40 | 17.58 | 17.58 | 17.58 | 2,184,021 | +0.30(+1.74%) |
Nov 23, 2010 | 17.79 | 17.80 | 17.23 | 17.28 | 2,234,661 | -0.64(-3.57%) |
Nov 22, 2010 | 17.75 | 17.96 | 17.63 | 17.92 | 1,720,419 | +0.12(+0.67%) |
Nov 19, 2010 | 17.75 | 18.00 | 17.65 | 17.80 | 1,638,293 | +0.04(+0.23%) |
Nov 18, 2010 | 18.16 | 18.23 | 17.70 | 17.76 | 2,723,267 | -0.25(-1.39%) |
Nov 17, 2010 | 17.69 | 18.01 | 17.62 | 18.01 | 1,841,397 | +0.28(+1.58%) |
Nov 16, 2010 | 18.09 | 18.10 | 17.58 | 17.73 | 2,281,197 | -0.43(-2.37%) |
Nov 15, 2010 | 18.49 | 18.55 | 18.12 | 18.16 | 1,850,980 | -0.19(-1.04%) |
Nov 12, 2010 | 18.20 | 18.52 | 18.15 | 18.35 | 8,786,870 | +0.14(+0.77%) |
Nov 11, 2010 | 18.45 | 18.49 | 18.20 | 18.21 | 4,393,857 | -0.36(-1.94%) |
Nov 10, 2010 | 19.25 | 19.25 | 18.36 | 18.57 | 3,942,847 | -0.73(-3.78%) |
Nov 09, 2010 | 19.01 | 19.96 | 19.01 | 19.30 | 3,080,566 | -0.06(-0.31%) |
Nov 08, 2010 | 19.52 | 19.52 | 18.92 | 19.36 | 2,774,256 | -0.13(-0.67%) |
Nov 05, 2010 | 19.15 | 19.60 | 19.06 | 19.49 | 1,739,184 | +0.30(+1.56%) |
Nov 04, 2010 | 19.20 | 19.35 | 19.03 | 19.19 | 1,378,388 | -0.01(-0.05%) |
Nov 03, 2010 | 19.14 | 19.30 | 18.94 | 19.20 | 1,383,481 | +0.12(+0.63%) |
Nov 02, 2010 | 19.17 | 19.37 | 19.02 | 19.08 | 1,161,064 | -0.04(-0.21%) |
Nov 01, 2010 | 19.14 | 19.36 | 18.97 | 19.12 | 759,461 | +0.02(+0.10%) |
Oct 29, 2010 | 18.14 | 19.30 | 18.14 | 19.10 | 2,374,805 | -0.01(-0.05%) |
Oct 28, 2010 | 19.35 | 19.50 | 19.04 | 19.11 | 1,708,661 | -0.18(-0.93%) |
Oct 27, 2010 | 19.27 | 19.50 | 19.00 | 19.29 | 1,367,349 | -0.20(-1.03%) |
Oct 25, 2010 | 19.61 | 19.66 | 19.37 | 19.49 | 999,802 | -0.03(-0.15%) |
Oct 22, 2010 | 18.88 | 19.69 | 18.88 | 19.52 | 2,117,472 | +0.71(+3.77%) |
Oct 21, 2010 | 18.54 | 18.91 | 18.54 | 18.81 | 2,076,868 | +0.26(+1.40%) |
Oct 20, 2010 | 18.51 | 18.56 | 18.31 | 18.55 | 1,182,975 | +0.19(+1.03%) |
Oct 19, 2010 | 18.44 | 18.61 | 18.24 | 18.36 | 1,413,540 | -0.23(-1.24%) |
Oct 18, 2010 | 18.72 | 18.73 | 18.47 | 18.59 | 1,474,744 | -0.17(-0.91%) |
Oct 15, 2010 | 18.84 | 18.93 | 18.54 | 18.76 | 1,593,197 | +0.04(+0.21%) |
Oct 14, 2010 | 18.54 | 18.81 | 18.45 | 18.72 | 1,796,383 | +0.12(+0.65%) |
Oct 13, 2010 | 18.47 | 18.75 | 18.43 | 18.60 | 1,387,964 | +0.09(+0.49%) |
Oct 12, 2010 | 18.30 | 18.55 | 18.26 | 18.51 | 1,571,006 | +0.14(+0.76%) |
Oct 11, 2010 | 18.63 | 18.65 | 18.31 | 18.37 | 1,499,360 | -0.11(-0.60%) |
Oct 08, 2010 | 18.25 | 18.63 | 18.19 | 18.48 | 2,024,186 | +0.31(+1.71%) |
Oct 07, 2010 | 18.34 | 18.38 | 18.05 | 18.17 | 1,349,285 | -0.15(-0.82%) |
Oct 06, 2010 | 18.04 | 18.32 | 17.95 | 18.32 | 1,664,929 | +0.22(+1.22%) |
Oct 05, 2010 | 18.29 | 18.36 | 18.07 | 18.10 | 2,088,922 | -0.09(-0.49%) |
Oct 04, 2010 | 18.14 | 18.31 | 17.87 | 18.19 | 1,570,899 | +0.09(+0.50%) |