Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Dec 31, 2010 | 19.89 | 19.96 | 19.74 | 19.88 | 1,873,606 | -0.04(-0.19%) |
Dec 30, 2010 | 19.82 | 19.99 | 19.76 | 19.92 | 2,240,348 | +0.05(+0.23%) |
Dec 29, 2010 | 19.84 | 20.00 | 19.80 | 19.87 | 1,922,584 | +0.05(+0.26%) |
Dec 28, 2010 | 19.78 | 19.84 | 19.69 | 19.82 | 2,020,339 | +0.07(+0.36%) |
Dec 27, 2010 | 19.81 | 19.84 | 19.57 | 19.75 | 2,452,975 | -0.06(-0.33%) |
Dec 23, 2010 | 19.97 | 19.98 | 19.75 | 19.82 | 2,296,017 | -0.15(-0.77%) |
Dec 22, 2010 | 19.81 | 20.03 | 19.80 | 19.97 | 4,112,121 | +0.24(+1.24%) |
Dec 21, 2010 | 20.12 | 20.12 | 19.72 | 19.73 | 8,183,659 | -0.01(-0.03%) |
Dec 20, 2010 | 20.09 | 20.09 | 19.69 | 19.73 | 6,049,984 | -0.22(-1.10%) |
Dec 17, 2010 | 19.83 | 20.00 | 19.69 | 19.95 | 6,318,163 | +0.15(+0.78%) |
Dec 16, 2010 | 19.45 | 19.86 | 19.39 | 19.80 | 5,039,816 | +0.33(+1.68%) |
Dec 15, 2010 | 19.65 | 19.71 | 19.41 | 19.47 | 4,918,212 | -0.18(-0.92%) |
Dec 14, 2010 | 19.62 | 19.77 | 19.56 | 19.65 | 4,423,905 | +0.03(+0.16%) |
Dec 13, 2010 | 19.64 | 19.71 | 19.39 | 19.62 | 5,169,406 | +0.10(+0.49%) |
Dec 10, 2010 | 19.35 | 19.57 | 19.29 | 19.52 | 3,062,986 | +0.21(+1.10%) |
Dec 09, 2010 | 19.29 | 19.48 | 19.26 | 19.31 | 5,470,578 | -0.32(-1.61%) |
Dec 08, 2010 | 19.46 | 19.64 | 19.39 | 19.62 | 4,379,588 | +0.24(+1.26%) |
Dec 07, 2010 | 19.17 | 19.67 | 19.06 | 19.38 | 6,358,052 | +0.42(+2.20%) |
Dec 06, 2010 | 19.08 | 19.09 | 18.87 | 18.96 | 2,233,185 | -0.13(-0.66%) |
Dec 03, 2010 | 19.05 | 19.11 | 18.94 | 19.09 | 8,613,503 | +0.05(+0.26%) |
Dec 02, 2010 | 18.92 | 19.13 | 18.79 | 19.04 | 4,179,099 | +0.19(+0.99%) |
Dec 01, 2010 | 18.56 | 18.93 | 18.51 | 18.85 | 4,861,712 | +0.50(+2.70%) |
Nov 30, 2010 | 18.30 | 18.42 | 18.25 | 18.36 | 4,238,961 | -0.10(-0.56%) |
Nov 29, 2010 | 18.30 | 18.52 | 18.14 | 18.46 | 3,793,177 | +0.03(+0.14%) |
Nov 26, 2010 | 18.36 | 18.48 | 18.25 | 18.43 | 1,092,814 | -0.10(-0.52%) |
Nov 24, 2010 | 18.29 | 18.53 | 18.53 | 18.53 | 3,735,556 | +0.39(+2.16%) |
Nov 23, 2010 | 18.17 | 18.18 | 17.95 | 18.14 | 3,443,423 | -0.19(-1.02%) |
Nov 22, 2010 | 18.14 | 18.34 | 18.04 | 18.32 | 2,973,636 | +0.08(+0.42%) |
Nov 19, 2010 | 18.11 | 18.26 | 18.02 | 18.25 | 4,101,282 | +0.13(+0.71%) |
Nov 18, 2010 | 18.02 | 18.25 | 17.92 | 18.12 | 3,529,359 | +0.23(+1.29%) |
Nov 17, 2010 | 17.74 | 17.90 | 17.66 | 17.89 | 4,413,696 | +0.14(+0.76%) |
Nov 16, 2010 | 17.89 | 17.95 | 17.65 | 17.75 | 7,271,217 | -0.27(-1.50%) |
Nov 15, 2010 | 18.03 | 18.09 | 17.94 | 18.02 | 4,713,176 | +0.17(+0.97%) |
Nov 12, 2010 | 17.78 | 17.96 | 17.71 | 17.85 | 4,763,570 | -0.01(-0.07%) |
Nov 11, 2010 | 17.69 | 17.88 | 17.69 | 17.86 | 3,913,362 | +0.01(+0.07%) |
Nov 10, 2010 | 17.86 | 17.93 | 17.72 | 17.85 | 5,180,800 | -0.01(-0.07%) |
Nov 09, 2010 | 17.98 | 18.01 | 17.78 | 17.86 | 6,517,135 | -0.06(-0.36%) |
Nov 08, 2010 | 18.10 | 18.20 | 17.91 | 17.92 | 5,180,884 | -0.21(-1.17%) |
Nov 05, 2010 | 18.23 | 18.23 | 18.08 | 18.14 | 5,439,414 | -0.04(-0.25%) |
Nov 04, 2010 | 18.31 | 18.35 | 18.11 | 18.18 | 6,800,401 | +0.09(+0.50%) |
Nov 03, 2010 | 18.01 | 18.21 | 17.98 | 18.09 | 5,396,092 | +0.07(+0.39%) |
Nov 02, 2010 | 17.99 | 18.09 | 17.88 | 18.02 | 5,083,380 | +0.21(+1.19%) |
Nov 01, 2010 | 17.87 | 17.98 | 17.72 | 17.81 | 3,779,326 | -0.03(-0.18%) |
Oct 29, 2010 | 17.81 | 17.85 | 17.71 | 17.84 | 3,064,120 | +0.03(+0.14%) |
Oct 28, 2010 | 17.74 | 17.85 | 17.71 | 17.82 | 4,637,666 | +0.14(+0.76%) |
Oct 27, 2010 | 17.71 | 17.74 | 17.57 | 17.68 | 7,136,985 | -0.15(-0.86%) |
Oct 25, 2010 | 17.93 | 17.97 | 17.81 | 17.83 | 9,306,188 | +0.03(+0.14%) |
Oct 22, 2010 | 17.80 | 17.88 | 17.68 | 17.81 | 9,807,274 | +0.05(+0.29%) |
Oct 21, 2010 | 17.74 | 17.99 | 17.65 | 17.76 | 10,275,279 | +0.10(+0.58%) |
Oct 20, 2010 | 17.48 | 17.72 | 17.46 | 17.65 | 4,587,256 | +0.24(+1.35%) |
Oct 19, 2010 | 17.50 | 17.60 | 17.31 | 17.42 | 6,122,646 | -0.15(-0.87%) |
Oct 18, 2010 | 17.73 | 17.74 | 17.43 | 17.57 | 9,904,381 | +0.01(+0.07%) |
Oct 15, 2010 | 17.65 | 17.73 | 17.49 | 17.56 | 4,934,091 | +0.01(+0.04%) |
Oct 14, 2010 | 17.56 | 17.66 | 17.41 | 17.55 | 3,947,739 | -0.02(-0.11%) |
Oct 13, 2010 | 17.46 | 17.71 | 17.38 | 17.57 | 6,464,823 | +0.22(+1.28%) |
Oct 12, 2010 | 17.43 | 17.46 | 17.20 | 17.35 | 5,518,209 | -0.08(-0.44%) |
Oct 11, 2010 | 17.44 | 17.56 | 17.37 | 17.43 | 2,394,302 | -0.05(-0.29%) |
Oct 08, 2010 | 17.57 | 17.64 | 17.36 | 17.48 | 3,623,964 | -0.06(-0.36%) |
Oct 07, 2010 | 17.60 | 17.68 | 17.46 | 17.54 | 5,083,370 | +0.05(+0.29%) |
Oct 06, 2010 | 17.50 | 17.53 | 17.36 | 17.49 | 3,866,761 | -0.06(-0.33%) |
Oct 05, 2010 | 17.55 | 17.68 | 17.48 | 17.55 | 5,791,656 | +0.24(+1.36%) |
Oct 04, 2010 | 17.36 | 17.42 | 17.18 | 17.31 | 6,089,891 | -0.03(-0.15%) |