Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Dec 31, 2010 | 15.92 | 15.96 | 15.72 | 15.74 | 1,383,041 | -0.16(-1.02%) |
Dec 30, 2010 | 15.96 | 16.01 | 15.83 | 15.90 | 735,622 | -0.09(-0.58%) |
Dec 29, 2010 | 15.93 | 16.01 | 15.86 | 15.99 | 1,089,498 | +0.08(+0.51%) |
Dec 28, 2010 | 15.87 | 15.91 | 15.71 | 15.91 | 1,037,747 | +0.10(+0.63%) |
Dec 27, 2010 | 15.61 | 15.81 | 15.61 | 15.81 | 705,874 | +0.18(+1.15%) |
Dec 23, 2010 | 15.58 | 15.70 | 15.56 | 15.63 | 1,227,909 | +0.06(+0.39%) |
Dec 22, 2010 | 15.48 | 15.63 | 15.44 | 15.57 | 1,730,457 | +0.09(+0.56%) |
Dec 21, 2010 | 15.44 | 15.50 | 15.34 | 15.49 | 1,522,789 | +0.11(+0.70%) |
Dec 20, 2010 | 15.11 | 15.38 | 15.04 | 15.38 | 1,921,463 | +0.30(+2.01%) |
Dec 17, 2010 | 15.03 | 15.24 | 14.90 | 15.08 | 5,225,184 | +0.07(+0.46%) |
Dec 16, 2010 | 15.27 | 15.32 | 14.99 | 15.01 | 3,664,584 | -0.24(-1.55%) |
Dec 15, 2010 | 15.67 | 15.72 | 15.23 | 15.24 | 2,938,959 | -0.43(-2.75%) |
Dec 14, 2010 | 15.77 | 15.87 | 15.63 | 15.68 | 1,986,149 | -0.02(-0.15%) |
Dec 13, 2010 | 15.56 | 15.82 | 15.55 | 15.70 | 3,097,034 | +0.21(+1.33%) |
Dec 10, 2010 | 15.38 | 15.63 | 15.33 | 15.49 | 3,065,200 | +0.19(+1.23%) |
Dec 09, 2010 | 15.77 | 15.82 | 15.29 | 15.30 | 2,290,035 | -0.33(-2.09%) |
Dec 08, 2010 | 15.61 | 15.70 | 15.50 | 15.63 | 2,615,602 | +0.10(+0.62%) |
Dec 07, 2010 | 15.70 | 15.70 | 15.50 | 15.54 | 1,812,335 | -0.01(-0.06%) |
Dec 06, 2010 | 15.70 | 15.70 | 15.51 | 15.54 | 1,587,035 | -0.16(-1.00%) |
Dec 03, 2010 | 15.49 | 15.76 | 15.49 | 15.70 | 2,011,252 | +0.17(+1.13%) |
Dec 02, 2010 | 15.32 | 15.56 | 15.25 | 15.53 | 2,737,500 | +0.26(+1.67%) |
Dec 01, 2010 | 15.26 | 15.31 | 14.78 | 15.27 | 3,074,239 | +0.17(+1.11%) |
Nov 30, 2010 | 15.03 | 15.19 | 14.96 | 15.10 | 1,699,914 | -0.04(-0.29%) |
Nov 29, 2010 | 15.30 | 15.30 | 14.94 | 15.15 | 2,748,529 | -0.18(-1.20%) |
Nov 26, 2010 | 15.32 | 15.43 | 15.27 | 15.33 | 472,171 | -0.04(-0.27%) |
Nov 24, 2010 | 15.36 | 15.37 | 15.37 | 15.37 | 1,746,568 | +0.14(+0.90%) |
Nov 23, 2010 | 15.32 | 15.38 | 15.22 | 15.24 | 1,813,245 | -0.22(-1.44%) |
Nov 22, 2010 | 15.26 | 15.48 | 15.16 | 15.46 | 1,973,745 | +0.17(+1.11%) |
Nov 19, 2010 | 15.23 | 15.33 | 15.13 | 15.29 | 1,532,775 | +0.01(+0.08%) |
Nov 18, 2010 | 15.34 | 15.39 | 15.23 | 15.28 | 1,585,828 | +0.14(+0.90%) |
Nov 17, 2010 | 14.86 | 15.31 | 14.84 | 15.14 | 2,405,036 | +0.32(+2.18%) |
Nov 16, 2010 | 15.46 | 15.50 | 14.70 | 14.82 | 4,115,298 | -0.71(-4.58%) |
Nov 15, 2010 | 15.63 | 15.72 | 15.47 | 15.53 | 2,297,292 | -0.05(-0.32%) |
Nov 12, 2010 | 15.78 | 15.85 | 15.57 | 15.58 | 2,261,758 | -0.26(-1.67%) |
Nov 11, 2010 | 16.05 | 16.16 | 15.84 | 15.84 | 2,430,724 | -0.29(-1.80%) |
Nov 10, 2010 | 15.85 | 16.16 | 15.77 | 16.13 | 1,987,795 | +0.29(+1.82%) |
Nov 09, 2010 | 16.17 | 16.17 | 15.78 | 15.85 | 1,855,438 | -0.26(-1.62%) |
Nov 08, 2010 | 15.91 | 16.11 | 15.88 | 16.11 | 1,835,171 | -0.00(-0.02%) |
Nov 05, 2010 | 15.93 | 16.13 | 15.89 | 16.11 | 2,071,125 | +0.23(+1.48%) |
Nov 04, 2010 | 15.69 | 15.88 | 15.68 | 15.88 | 2,525,710 | +0.33(+2.12%) |
Nov 03, 2010 | 15.65 | 15.67 | 15.46 | 15.55 | 1,276,861 | -0.07(-0.47%) |
Nov 02, 2010 | 15.74 | 15.77 | 15.56 | 15.62 | 1,390,364 | +0.00(+0.02%) |
Nov 01, 2010 | 15.48 | 15.67 | 15.39 | 15.62 | 2,029,418 | +0.14(+0.88%) |
Oct 29, 2010 | 15.20 | 15.53 | 15.20 | 15.48 | 2,126,474 | +0.25(+1.62%) |
Oct 28, 2010 | 15.24 | 15.31 | 15.16 | 15.24 | 2,171,506 | +0.06(+0.41%) |
Oct 27, 2010 | 15.07 | 15.30 | 15.07 | 15.17 | 2,534,885 | -0.12(-0.76%) |
Oct 25, 2010 | 15.26 | 15.40 | 15.18 | 15.29 | 1,658,419 | +0.08(+0.53%) |
Oct 22, 2010 | 15.23 | 15.27 | 15.08 | 15.21 | 1,431,110 | +0.06(+0.41%) |
Oct 21, 2010 | 15.16 | 15.23 | 15.04 | 15.15 | 1,144,834 | +0.02(+0.16%) |
Oct 20, 2010 | 14.95 | 15.30 | 14.95 | 15.12 | 1,820,670 | +0.22(+1.49%) |
Oct 19, 2010 | 15.00 | 15.11 | 14.81 | 14.90 | 2,727,635 | -0.24(-1.57%) |
Oct 18, 2010 | 14.87 | 15.18 | 14.87 | 15.14 | 1,922,018 | +0.21(+1.39%) |
Oct 15, 2010 | 14.92 | 15.02 | 14.84 | 14.93 | 4,671,032 | +0.09(+0.64%) |
Oct 14, 2010 | 14.77 | 14.93 | 14.65 | 14.84 | 2,029,566 | +0.07(+0.44%) |
Oct 13, 2010 | 14.57 | 14.91 | 14.54 | 14.77 | 3,257,033 | +0.27(+1.88%) |
Oct 12, 2010 | 14.41 | 14.54 | 14.30 | 14.50 | 3,283,949 | +0.08(+0.56%) |
Oct 11, 2010 | 14.49 | 14.55 | 14.41 | 14.42 | 2,379,543 | -0.04(-0.29%) |
Oct 08, 2010 | 14.46 | 14.66 | 14.37 | 14.46 | 2,011,960 | -0.16(-1.10%) |
Oct 07, 2010 | 14.64 | 14.76 | 14.56 | 14.62 | 3,764,054 | +0.02(+0.14%) |
Oct 06, 2010 | 14.98 | 15.03 | 14.49 | 14.60 | 3,587,012 | -0.43(-2.88%) |
Oct 05, 2010 | 14.98 | 15.24 | 14.92 | 15.03 | 3,824,376 | -0.07(-0.45%) |
Oct 04, 2010 | 14.94 | 15.11 | 14.93 | 15.10 | 1,739,608 | +0.15(+1.01%) |