Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Dec 31, 2010 | 18.38 | 18.61 | 18.25 | 18.58 | 2,598,269 | +0.20(+1.09%) |
Dec 30, 2010 | 18.31 | 18.51 | 18.23 | 18.38 | 1,509,790 | +0.02(+0.11%) |
Dec 29, 2010 | 18.11 | 18.41 | 18.06 | 18.36 | 1,428,308 | +0.23(+1.27%) |
Dec 28, 2010 | 18.14 | 18.28 | 18.06 | 18.13 | 995,747 | -0.03(-0.17%) |
Dec 27, 2010 | 18.05 | 18.29 | 17.92 | 18.16 | 1,155,502 | +0.01(+0.06%) |
Dec 23, 2010 | 18.05 | 18.21 | 17.96 | 18.15 | 1,169,918 | +0.10(+0.55%) |
Dec 22, 2010 | 18.08 | 18.26 | 17.99 | 18.05 | 1,800,303 | -0.04(-0.22%) |
Dec 21, 2010 | 17.97 | 18.20 | 17.96 | 18.09 | 1,676,242 | +0.16(+0.89%) |
Dec 20, 2010 | 17.90 | 18.06 | 17.81 | 17.93 | 2,087,904 | +0.00(+0.00%) |
Dec 17, 2010 | 17.80 | 17.93 | 17.61 | 17.93 | 2,768,715 | +0.24(+1.36%) |
Dec 16, 2010 | 17.27 | 17.74 | 17.21 | 17.69 | 2,262,698 | +0.50(+2.91%) |
Dec 15, 2010 | 17.39 | 17.50 | 17.14 | 17.19 | 2,681,333 | -0.35(-2.00%) |
Dec 14, 2010 | 17.60 | 17.77 | 17.35 | 17.54 | 1,983,385 | -0.08(-0.45%) |
Dec 13, 2010 | 18.12 | 18.19 | 17.57 | 17.62 | 3,225,174 | -0.42(-2.33%) |
Dec 10, 2010 | 18.01 | 18.20 | 17.85 | 18.04 | 3,013,208 | +0.03(+0.17%) |
Dec 09, 2010 | 17.82 | 18.25 | 17.79 | 18.01 | 4,002,826 | +0.24(+1.35%) |
Dec 08, 2010 | 17.62 | 17.79 | 17.32 | 17.77 | 2,267,090 | +0.17(+0.97%) |
Dec 07, 2010 | 17.81 | 17.86 | 17.52 | 17.60 | 2,430,943 | +0.01(+0.06%) |
Dec 06, 2010 | 17.76 | 17.80 | 17.41 | 17.59 | 3,335,201 | -0.02(-0.11%) |
Dec 03, 2010 | 17.02 | 17.75 | 16.81 | 17.61 | 4,634,325 | +0.41(+2.38%) |
Dec 02, 2010 | 16.41 | 17.20 | 16.40 | 17.20 | 4,761,548 | +0.67(+4.05%) |
Dec 01, 2010 | 15.90 | 16.58 | 15.90 | 16.53 | 4,676,908 | +0.86(+5.49%) |
Nov 30, 2010 | 15.68 | 15.92 | 15.63 | 15.67 | 3,837,156 | -0.10(-0.63%) |
Nov 29, 2010 | 15.82 | 16.06 | 15.74 | 15.77 | 4,122,673 | -0.11(-0.69%) |
Nov 26, 2010 | 15.90 | 16.10 | 15.86 | 15.88 | 895,963 | -0.19(-1.18%) |
Nov 24, 2010 | 15.95 | 16.07 | 16.07 | 16.07 | 2,230,342 | +0.26(+1.64%) |
Nov 23, 2010 | 15.65 | 15.84 | 15.63 | 15.81 | 2,346,953 | -0.09(-0.57%) |
Nov 22, 2010 | 15.85 | 16.14 | 15.73 | 15.90 | 3,076,988 | +0.04(+0.25%) |
Nov 19, 2010 | 15.46 | 15.88 | 15.46 | 15.86 | 4,933,996 | +0.36(+2.32%) |
Nov 18, 2010 | 15.55 | 15.66 | 15.45 | 15.50 | 3,816,493 | +0.17(+1.11%) |
Nov 17, 2010 | 15.22 | 15.43 | 15.13 | 15.33 | 2,147,303 | +0.12(+0.79%) |
Nov 16, 2010 | 15.18 | 15.30 | 15.05 | 15.21 | 3,471,781 | -0.07(-0.46%) |
Nov 15, 2010 | 15.40 | 15.40 | 15.11 | 15.28 | 2,915,403 | +0.00(+0.00%) |
Nov 12, 2010 | 15.23 | 15.44 | 15.09 | 15.28 | 3,791,836 | +0.04(+0.26%) |
Nov 11, 2010 | 14.82 | 15.39 | 14.00 | 15.24 | 6,533,066 | +0.13(+0.86%) |
Nov 10, 2010 | 15.19 | 15.20 | 14.78 | 15.11 | 2,581,342 | -0.12(-0.79%) |
Nov 09, 2010 | 15.39 | 15.41 | 15.14 | 15.23 | 2,322,736 | -0.12(-0.78%) |
Nov 08, 2010 | 15.23 | 15.48 | 15.04 | 15.35 | 4,879,015 | +0.02(+0.13%) |
Nov 05, 2010 | 15.05 | 15.45 | 14.86 | 15.33 | 5,243,680 | +0.32(+2.13%) |
Nov 04, 2010 | 14.40 | 15.04 | 14.36 | 15.01 | 5,511,259 | +0.72(+5.04%) |
Nov 03, 2010 | 14.20 | 14.30 | 14.00 | 14.29 | 2,720,925 | +0.14(+0.99%) |
Nov 02, 2010 | 14.22 | 14.34 | 14.05 | 14.15 | 3,183,590 | +0.00(+0.00%) |
Nov 01, 2010 | 14.17 | 14.23 | 13.99 | 14.15 | 2,904,795 | +0.05(+0.35%) |
Oct 29, 2010 | 14.04 | 14.20 | 14.00 | 14.10 | 2,399,312 | +0.01(+0.07%) |
Oct 28, 2010 | 14.19 | 14.20 | 13.84 | 14.09 | 2,996,819 | -0.07(-0.49%) |
Oct 27, 2010 | 13.76 | 14.33 | 13.70 | 14.16 | 5,311,404 | +0.44(+3.21%) |
Oct 25, 2010 | 13.44 | 13.81 | 13.36 | 13.72 | 6,223,575 | +0.38(+2.85%) |
Oct 22, 2010 | 13.15 | 13.60 | 13.02 | 13.34 | 8,528,506 | +0.50(+3.89%) |
Oct 21, 2010 | 11.95 | 13.07 | 11.62 | 12.84 | 18,996,440 | +0.45(+3.63%) |
Oct 20, 2010 | 12.48 | 12.66 | 12.34 | 12.39 | 5,540,403 | -0.10(-0.80%) |
Oct 19, 2010 | 12.68 | 12.77 | 12.43 | 12.49 | 4,662,194 | -0.33(-2.56%) |
Oct 18, 2010 | 13.11 | 13.21 | 12.79 | 12.82 | 4,456,727 | -0.29(-2.23%) |
Oct 15, 2010 | 13.47 | 13.58 | 13.02 | 13.11 | 5,022,065 | -0.14(-1.06%) |
Oct 14, 2010 | 13.28 | 13.52 | 13.16 | 13.25 | 2,609,912 | -0.23(-1.71%) |
Oct 13, 2010 | 13.38 | 13.58 | 13.25 | 13.48 | 3,446,782 | +0.28(+2.12%) |
Oct 12, 2010 | 13.02 | 13.33 | 12.89 | 13.20 | 2,486,859 | +0.16(+1.23%) |
Oct 11, 2010 | 12.54 | 13.20 | 12.54 | 13.04 | 2,452,931 | +0.40(+3.16%) |
Oct 08, 2010 | 12.72 | 12.78 | 12.44 | 12.64 | 2,718,305 | -0.06(-0.47%) |
Oct 07, 2010 | 12.59 | 12.75 | 12.42 | 12.70 | 1,299,775 | +0.16(+1.28%) |
Oct 06, 2010 | 12.87 | 12.96 | 12.48 | 12.54 | 2,453,566 | -0.43(-3.32%) |
Oct 05, 2010 | 12.87 | 13.08 | 12.87 | 12.97 | 2,597,123 | +0.20(+1.57%) |
Oct 04, 2010 | 12.79 | 12.98 | 12.56 | 12.77 | 2,118,592 | -0.19(-1.47%) |