Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Dec 31, 2010 | 16.77 | 16.79 | 16.57 | 16.74 | 3,838,759 | -0.03(-0.18%) |
Dec 30, 2010 | 16.78 | 16.85 | 16.61 | 16.77 | 2,949,913 | -0.04(-0.24%) |
Dec 29, 2010 | 16.76 | 16.89 | 16.76 | 16.81 | 2,592,437 | +0.03(+0.18%) |
Dec 28, 2010 | 16.80 | 16.86 | 16.63 | 16.78 | 3,295,221 | +0.01(+0.06%) |
Dec 27, 2010 | 16.48 | 16.82 | 16.32 | 16.77 | 4,304,915 | +0.25(+1.51%) |
Dec 23, 2010 | 16.69 | 16.74 | 16.48 | 16.52 | 4,824,818 | -0.19(-1.14%) |
Dec 22, 2010 | 16.67 | 16.77 | 16.67 | 16.71 | 5,691,434 | +0.01(+0.06%) |
Dec 21, 2010 | 16.70 | 16.90 | 16.61 | 16.70 | 6,645,060 | +0.00(+0.00%) |
Dec 20, 2010 | 16.95 | 17.00 | 16.67 | 16.70 | 8,968,600 | -0.24(-1.42%) |
Dec 17, 2010 | 17.25 | 17.26 | 16.90 | 16.94 | 12,820,760 | -0.33(-1.91%) |
Dec 16, 2010 | 17.21 | 17.42 | 17.09 | 17.27 | 6,173,689 | +0.12(+0.70%) |
Dec 15, 2010 | 17.19 | 17.34 | 17.08 | 17.15 | 6,514,743 | -0.11(-0.64%) |
Dec 14, 2010 | 17.14 | 17.37 | 17.11 | 17.26 | 8,730,437 | +0.13(+0.76%) |
Dec 13, 2010 | 17.21 | 17.37 | 17.09 | 17.13 | 7,114,521 | -0.07(-0.41%) |
Dec 10, 2010 | 17.01 | 17.24 | 16.86 | 17.20 | 7,349,967 | +0.24(+1.42%) |
Dec 09, 2010 | 17.08 | 17.20 | 16.89 | 16.96 | 7,682,663 | -0.06(-0.35%) |
Dec 08, 2010 | 17.03 | 17.05 | 16.82 | 17.02 | 8,017,877 | +0.08(+0.47%) |
Dec 07, 2010 | 17.20 | 17.20 | 16.92 | 16.94 | 7,874,156 | -0.07(-0.41%) |
Dec 06, 2010 | 17.03 | 17.14 | 16.94 | 17.01 | 8,686,748 | -0.08(-0.47%) |
Dec 03, 2010 | 17.17 | 17.32 | 17.00 | 17.09 | 7,427,916 | -0.16(-0.93%) |
Dec 02, 2010 | 17.16 | 17.35 | 17.06 | 17.25 | 10,001,593 | +0.11(+0.64%) |
Dec 01, 2010 | 17.06 | 17.29 | 16.98 | 17.14 | 8,615,037 | +0.34(+2.04%) |
Nov 30, 2010 | 16.50 | 16.91 | 16.48 | 16.80 | 14,524,578 | +0.12(+0.70%) |
Nov 29, 2010 | 16.82 | 16.90 | 16.46 | 16.68 | 11,002,773 | -0.31(-1.82%) |
Nov 26, 2010 | 17.03 | 17.12 | 16.97 | 16.99 | 3,135,745 | -0.21(-1.22%) |
Nov 24, 2010 | 16.96 | 17.20 | 17.20 | 17.20 | 7,528,370 | +0.47(+2.81%) |
Nov 23, 2010 | 16.79 | 17.04 | 16.57 | 16.73 | 9,937,841 | -0.32(-1.88%) |
Nov 22, 2010 | 17.15 | 17.23 | 16.94 | 17.05 | 10,079,342 | -0.18(-1.04%) |
Nov 19, 2010 | 17.14 | 17.31 | 17.12 | 17.23 | 6,276,012 | +0.09(+0.53%) |
Nov 18, 2010 | 17.12 | 17.40 | 17.04 | 17.14 | 7,739,592 | +0.21(+1.24%) |
Nov 17, 2010 | 16.67 | 17.06 | 16.67 | 16.93 | 8,449,038 | +0.22(+1.32%) |
Nov 16, 2010 | 16.87 | 17.03 | 16.70 | 16.71 | 11,773,584 | -0.36(-2.14%) |
Nov 15, 2010 | 17.25 | 17.42 | 17.02 | 17.07 | 9,597,709 | -0.16(-0.90%) |
Nov 12, 2010 | 16.90 | 17.32 | 16.89 | 17.23 | 15,995,233 | +0.16(+0.94%) |
Nov 11, 2010 | 17.45 | 17.49 | 16.81 | 17.07 | 19,847,220 | -0.60(-3.40%) |
Nov 10, 2010 | 17.49 | 17.68 | 17.27 | 17.67 | 12,727,065 | +0.11(+0.63%) |
Nov 09, 2010 | 17.89 | 18.24 | 17.47 | 17.56 | 16,360,390 | +0.00(+0.00%) |
Nov 08, 2010 | 17.18 | 17.58 | 16.96 | 17.56 | 20,219,550 | +0.36(+2.06%) |
Nov 05, 2010 | 17.30 | 17.64 | 16.99 | 17.20 | 16,357,720 | +0.63(+3.83%) |
Nov 04, 2010 | 16.51 | 16.59 | 16.40 | 16.57 | 7,009,071 | +0.21(+1.28%) |
Nov 03, 2010 | 16.69 | 16.73 | 16.20 | 16.36 | 13,998,866 | -0.33(-1.98%) |
Nov 02, 2010 | 16.53 | 16.87 | 16.49 | 16.69 | 10,808,360 | +0.31(+1.89%) |
Nov 01, 2010 | 16.28 | 16.66 | 16.27 | 16.38 | 7,040,615 | +0.19(+1.17%) |
Oct 29, 2010 | 16.36 | 16.48 | 16.18 | 16.19 | 9,516,497 | -0.26(-1.58%) |
Oct 28, 2010 | 16.55 | 16.69 | 16.32 | 16.45 | 24,883,476 | +0.65(+4.11%) |
Oct 27, 2010 | 15.71 | 15.88 | 15.61 | 15.80 | 11,687,486 | +0.02(+0.13%) |
Oct 25, 2010 | 15.80 | 15.90 | 15.67 | 15.78 | 6,517,583 | +0.08(+0.51%) |
Oct 22, 2010 | 15.66 | 15.81 | 15.45 | 15.70 | 8,482,839 | +0.14(+0.90%) |
Oct 21, 2010 | 15.68 | 15.94 | 15.45 | 15.56 | 9,799,597 | -0.03(-0.19%) |
Oct 20, 2010 | 15.54 | 15.72 | 15.52 | 15.59 | 6,925,055 | +0.08(+0.52%) |
Oct 19, 2010 | 15.48 | 15.58 | 15.27 | 15.51 | 8,080,459 | -0.10(-0.64%) |
Oct 18, 2010 | 15.69 | 15.75 | 15.54 | 15.61 | 6,360,406 | -0.12(-0.76%) |
Oct 15, 2010 | 15.61 | 15.80 | 15.47 | 15.73 | 9,742,195 | +0.17(+1.09%) |
Oct 14, 2010 | 15.60 | 15.71 | 15.40 | 15.56 | 8,250,187 | -0.04(-0.26%) |
Oct 13, 2010 | 15.50 | 15.76 | 15.44 | 15.60 | 9,964,808 | +0.21(+1.36%) |
Oct 12, 2010 | 15.11 | 15.44 | 14.98 | 15.39 | 9,664,244 | +0.22(+1.45%) |
Oct 11, 2010 | 14.99 | 15.25 | 14.98 | 15.17 | 7,229,996 | +0.16(+1.07%) |
Oct 08, 2010 | 15.01 | 15.16 | 14.97 | 15.01 | 7,958,786 | -0.02(-0.13%) |
Oct 07, 2010 | 14.96 | 15.19 | 14.90 | 15.03 | 8,702,937 | +0.10(+0.67%) |
Oct 06, 2010 | 15.25 | 15.31 | 14.76 | 14.93 | 12,439,243 | -0.35(-2.29%) |
Oct 05, 2010 | 15.22 | 15.34 | 15.03 | 15.28 | 11,402,071 | +0.26(+1.73%) |
Oct 04, 2010 | 15.39 | 15.40 | 14.88 | 15.02 | 10,611,856 | -0.38(-2.47%) |