Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Dec 31, 2010 | 18.86 | 19.16 | 18.84 | 19.10 | 3,370,043 | +0.25(+1.34%) |
Dec 30, 2010 | 18.85 | 18.94 | 18.82 | 18.85 | 1,860,802 | +0.02(+0.10%) |
Dec 29, 2010 | 18.96 | 18.98 | 18.80 | 18.83 | 1,584,042 | -0.11(-0.57%) |
Dec 28, 2010 | 18.94 | 18.96 | 18.77 | 18.94 | 1,540,478 | +0.07(+0.35%) |
Dec 27, 2010 | 18.80 | 18.90 | 18.76 | 18.87 | 1,814,112 | +0.00(+0.00%) |
Dec 23, 2010 | 18.91 | 18.94 | 18.76 | 18.87 | 2,896,078 | -0.10(-0.54%) |
Dec 22, 2010 | 18.81 | 18.98 | 18.74 | 18.97 | 2,525,921 | +0.22(+1.15%) |
Dec 21, 2010 | 19.00 | 19.03 | 18.65 | 18.76 | 4,434,261 | -0.14(-0.76%) |
Dec 20, 2010 | 19.12 | 19.15 | 18.88 | 18.90 | 4,236,490 | -0.10(-0.51%) |
Dec 17, 2010 | 19.10 | 19.16 | 18.95 | 19.00 | 8,188,977 | -0.14(-0.72%) |
Dec 16, 2010 | 18.73 | 19.17 | 18.65 | 19.13 | 8,442,740 | +0.41(+2.18%) |
Dec 15, 2010 | 18.77 | 18.88 | 18.65 | 18.73 | 4,011,016 | -0.16(-0.86%) |
Dec 14, 2010 | 18.72 | 18.97 | 18.64 | 18.89 | 5,198,252 | +0.17(+0.90%) |
Dec 13, 2010 | 18.83 | 18.83 | 18.59 | 18.72 | 3,227,845 | +0.04(+0.19%) |
Dec 10, 2010 | 18.83 | 18.83 | 18.56 | 18.68 | 4,213,000 | -0.10(-0.54%) |
Dec 09, 2010 | 18.73 | 18.92 | 18.52 | 18.79 | 8,718,624 | +0.10(+0.51%) |
Dec 08, 2010 | 18.81 | 18.85 | 18.61 | 18.69 | 6,504,240 | -0.08(-0.45%) |
Dec 07, 2010 | 19.01 | 19.02 | 18.71 | 18.77 | 5,177,243 | -0.10(-0.54%) |
Dec 06, 2010 | 18.91 | 18.95 | 18.73 | 18.88 | 5,099,897 | +0.03(+0.14%) |
Dec 03, 2010 | 18.67 | 18.88 | 18.60 | 18.85 | 4,495,663 | +0.15(+0.79%) |
Dec 02, 2010 | 18.68 | 18.76 | 18.47 | 18.70 | 14,950,905 | +0.02(+0.10%) |
Dec 01, 2010 | 18.56 | 18.71 | 18.32 | 18.68 | 15,131,454 | +0.37(+2.04%) |
Nov 30, 2010 | 18.29 | 18.45 | 18.19 | 18.31 | 15,679,003 | -0.01(-0.03%) |
Nov 29, 2010 | 18.11 | 18.37 | 18.08 | 18.32 | 5,370,038 | +0.12(+0.69%) |
Nov 26, 2010 | 18.18 | 18.33 | 18.16 | 18.19 | 2,013,796 | -0.18(-0.97%) |
Nov 24, 2010 | 18.30 | 18.37 | 18.37 | 18.37 | 3,954,056 | +0.17(+0.95%) |
Nov 23, 2010 | 18.18 | 18.29 | 18.09 | 18.20 | 5,379,842 | -0.11(-0.58%) |
Nov 22, 2010 | 18.28 | 18.35 | 18.12 | 18.30 | 3,988,422 | +0.04(+0.20%) |
Nov 19, 2010 | 18.38 | 18.40 | 18.03 | 18.27 | 8,740,399 | -0.24(-1.28%) |
Nov 18, 2010 | 18.69 | 18.76 | 18.45 | 18.51 | 7,527,906 | -0.05(-0.26%) |
Nov 17, 2010 | 18.70 | 18.76 | 18.51 | 18.55 | 5,465,070 | -0.12(-0.64%) |
Nov 16, 2010 | 18.92 | 18.98 | 18.51 | 18.67 | 3,878,577 | -0.23(-1.23%) |
Nov 15, 2010 | 18.90 | 19.18 | 18.90 | 18.90 | 2,886,771 | +0.10(+0.54%) |
Nov 12, 2010 | 19.04 | 19.05 | 18.74 | 18.80 | 5,561,030 | -0.24(-1.25%) |
Nov 11, 2010 | 19.09 | 19.22 | 18.96 | 19.04 | 5,057,897 | -0.11(-0.59%) |
Nov 10, 2010 | 19.20 | 19.33 | 19.04 | 19.15 | 4,368,389 | -0.12(-0.65%) |
Nov 09, 2010 | 19.34 | 19.47 | 19.21 | 19.28 | 4,405,382 | -0.03(-0.15%) |
Nov 08, 2010 | 19.45 | 19.56 | 19.17 | 19.31 | 3,915,510 | -0.30(-1.54%) |
Nov 05, 2010 | 19.81 | 19.85 | 19.47 | 19.61 | 3,928,175 | -0.14(-0.72%) |
Nov 04, 2010 | 19.72 | 19.86 | 19.68 | 19.75 | 3,973,232 | +0.20(+1.00%) |
Nov 03, 2010 | 19.58 | 19.67 | 19.39 | 19.56 | 4,728,079 | +0.04(+0.18%) |
Nov 02, 2010 | 19.24 | 19.54 | 19.20 | 19.52 | 3,644,540 | +0.41(+2.14%) |
Nov 01, 2010 | 19.28 | 19.41 | 18.98 | 19.11 | 5,201,542 | -0.09(-0.49%) |
Oct 29, 2010 | 19.27 | 19.36 | 19.17 | 19.21 | 4,639,491 | -0.07(-0.34%) |
Oct 28, 2010 | 19.46 | 19.56 | 19.15 | 19.27 | 7,783,923 | -0.11(-0.55%) |
Oct 27, 2010 | 19.67 | 19.67 | 19.12 | 19.38 | 9,141,158 | -0.42(-2.10%) |
Oct 25, 2010 | 19.89 | 19.98 | 19.72 | 19.80 | 4,407,824 | +0.05(+0.24%) |
Oct 22, 2010 | 20.07 | 20.08 | 19.67 | 19.75 | 6,026,371 | -0.33(-1.63%) |
Oct 21, 2010 | 20.02 | 20.18 | 19.91 | 20.07 | 5,949,072 | +0.14(+0.72%) |
Oct 20, 2010 | 19.85 | 20.09 | 19.84 | 19.93 | 2,556,686 | +0.14(+0.72%) |
Oct 19, 2010 | 19.81 | 20.03 | 19.71 | 19.79 | 3,549,484 | -0.24(-1.22%) |
Oct 18, 2010 | 19.78 | 20.07 | 19.72 | 20.03 | 2,705,009 | +0.29(+1.44%) |
Oct 15, 2010 | 19.77 | 19.84 | 19.58 | 19.75 | 10,333,836 | +0.08(+0.42%) |
Oct 14, 2010 | 19.81 | 19.91 | 19.60 | 19.66 | 3,061,431 | -0.17(-0.84%) |
Oct 13, 2010 | 19.76 | 19.90 | 19.66 | 19.83 | 3,561,377 | +0.13(+0.66%) |
Oct 12, 2010 | 19.85 | 19.90 | 19.54 | 19.70 | 3,410,969 | -0.15(-0.75%) |
Oct 11, 2010 | 19.94 | 20.03 | 19.76 | 19.85 | 3,057,535 | -0.05(-0.27%) |
Oct 08, 2010 | 19.90 | 19.99 | 19.78 | 19.90 | 2,993,086 | +0.07(+0.33%) |
Oct 07, 2010 | 19.71 | 19.85 | 19.68 | 19.84 | 3,030,498 | +0.22(+1.12%) |
Oct 06, 2010 | 19.90 | 19.95 | 19.59 | 19.62 | 3,623,718 | -0.32(-1.61%) |
Oct 05, 2010 | 19.84 | 19.99 | 19.75 | 19.94 | 2,993,342 | +0.29(+1.48%) |
Oct 04, 2010 | 19.62 | 19.85 | 19.55 | 19.65 | 3,258,966 | +0.00(+0.00%) |