Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Dec 31, 2010 | 14.94 | 15.06 | 14.78 | 14.98 | 2,577,418 | -0.01(-0.05%) |
Dec 30, 2010 | 14.98 | 15.11 | 14.91 | 14.99 | 2,144,647 | -0.01(-0.05%) |
Dec 29, 2010 | 14.75 | 15.04 | 14.67 | 15.00 | 3,089,746 | +0.25(+1.72%) |
Dec 28, 2010 | 14.70 | 14.79 | 14.60 | 14.75 | 1,463,899 | +0.05(+0.31%) |
Dec 27, 2010 | 14.65 | 14.73 | 14.57 | 14.70 | 1,344,268 | -0.02(-0.10%) |
Dec 23, 2010 | 14.65 | 14.75 | 14.52 | 14.71 | 2,524,131 | +0.07(+0.47%) |
Dec 22, 2010 | 14.33 | 14.68 | 14.31 | 14.65 | 2,771,310 | +0.31(+2.19%) |
Dec 21, 2010 | 14.39 | 14.41 | 14.27 | 14.33 | 3,800,064 | -0.01(-0.05%) |
Dec 20, 2010 | 14.35 | 14.43 | 14.21 | 14.34 | 2,591,599 | +0.02(+0.16%) |
Dec 17, 2010 | 14.06 | 14.35 | 13.97 | 14.32 | 4,698,208 | +0.28(+1.97%) |
Dec 16, 2010 | 14.18 | 14.25 | 14.03 | 14.04 | 3,949,451 | -0.15(-1.08%) |
Dec 15, 2010 | 14.30 | 14.41 | 14.19 | 14.19 | 2,518,154 | -0.13(-0.91%) |
Dec 14, 2010 | 14.35 | 14.45 | 14.28 | 14.32 | 3,126,809 | -0.05(-0.32%) |
Dec 13, 2010 | 14.50 | 14.71 | 14.34 | 14.37 | 4,513,226 | +0.03(+0.21%) |
Dec 10, 2010 | 14.50 | 14.52 | 14.29 | 14.34 | 4,099,699 | -0.04(-0.27%) |
Dec 09, 2010 | 14.30 | 14.49 | 14.22 | 14.38 | 3,571,477 | +0.11(+0.75%) |
Dec 08, 2010 | 14.51 | 14.55 | 14.24 | 14.27 | 5,869,573 | -0.18(-1.27%) |
Dec 07, 2010 | 14.72 | 14.75 | 14.45 | 14.45 | 6,192,986 | -0.18(-1.26%) |
Dec 06, 2010 | 14.63 | 14.68 | 14.57 | 14.64 | 4,685,518 | -0.05(-0.31%) |
Dec 03, 2010 | 14.66 | 14.74 | 14.58 | 14.68 | 4,282,935 | -0.03(-0.21%) |
Dec 02, 2010 | 14.70 | 14.81 | 14.64 | 14.71 | 4,466,590 | +0.02(+0.16%) |
Dec 01, 2010 | 15.03 | 15.11 | 14.68 | 14.69 | 5,112,381 | -0.17(-1.14%) |
Nov 30, 2010 | 14.87 | 14.99 | 14.85 | 14.86 | 9,187,784 | -0.13(-0.87%) |
Nov 29, 2010 | 14.97 | 15.01 | 14.86 | 14.99 | 3,058,102 | -0.05(-0.36%) |
Nov 26, 2010 | 15.04 | 15.08 | 14.95 | 15.04 | 1,515,728 | -0.11(-0.71%) |
Nov 24, 2010 | 14.92 | 15.15 | 15.15 | 15.15 | 3,186,061 | +0.28(+1.86%) |
Nov 23, 2010 | 14.96 | 14.96 | 14.75 | 14.88 | 3,712,863 | -0.14(-0.92%) |
Nov 22, 2010 | 14.80 | 15.04 | 14.73 | 15.01 | 3,247,550 | +0.18(+1.19%) |
Nov 19, 2010 | 14.90 | 14.91 | 14.65 | 14.84 | 4,787,619 | -0.13(-0.87%) |
Nov 18, 2010 | 15.04 | 15.07 | 14.88 | 14.97 | 4,290,494 | +0.04(+0.26%) |
Nov 17, 2010 | 14.94 | 15.10 | 14.84 | 14.93 | 3,106,536 | +0.02(+0.15%) |
Nov 16, 2010 | 15.06 | 15.06 | 14.72 | 14.91 | 5,231,984 | -0.27(-1.77%) |
Nov 15, 2010 | 15.08 | 15.25 | 15.08 | 15.17 | 1,448,050 | +0.14(+0.92%) |
Nov 12, 2010 | 15.39 | 15.39 | 14.98 | 15.04 | 3,264,552 | -0.42(-2.73%) |
Nov 11, 2010 | 15.33 | 15.50 | 15.18 | 15.46 | 2,377,285 | +0.07(+0.45%) |
Nov 10, 2010 | 15.47 | 15.49 | 15.13 | 15.39 | 2,513,567 | -0.11(-0.69%) |
Nov 09, 2010 | 15.49 | 15.65 | 15.39 | 15.50 | 2,966,008 | +0.03(+0.20%) |
Nov 08, 2010 | 15.53 | 15.54 | 15.31 | 15.47 | 2,846,046 | +0.05(+0.35%) |
Nov 05, 2010 | 15.31 | 15.60 | 15.18 | 15.41 | 5,217,537 | +0.13(+0.85%) |
Nov 04, 2010 | 15.33 | 15.40 | 15.04 | 15.28 | 5,316,951 | -0.08(-0.55%) |
Nov 03, 2010 | 15.31 | 15.44 | 15.14 | 15.37 | 2,377,469 | +0.12(+0.75%) |
Nov 02, 2010 | 15.24 | 15.32 | 15.17 | 15.25 | 2,269,415 | +0.12(+0.76%) |
Nov 01, 2010 | 15.34 | 15.36 | 15.05 | 15.14 | 2,577,470 | -0.13(-0.85%) |
Oct 29, 2010 | 15.14 | 15.35 | 15.14 | 15.27 | 3,168,063 | +0.09(+0.61%) |
Oct 28, 2010 | 15.34 | 15.47 | 15.13 | 15.17 | 2,855,365 | -0.09(-0.60%) |
Oct 27, 2010 | 15.31 | 15.37 | 15.04 | 15.27 | 3,272,086 | -0.21(-1.34%) |
Oct 25, 2010 | 15.60 | 15.76 | 15.38 | 15.47 | 1,615,691 | -0.05(-0.30%) |
Oct 22, 2010 | 15.61 | 15.67 | 15.36 | 15.52 | 1,854,799 | -0.08(-0.49%) |
Oct 21, 2010 | 15.86 | 15.96 | 15.49 | 15.60 | 2,901,607 | -0.16(-1.02%) |
Oct 20, 2010 | 15.75 | 15.92 | 15.68 | 15.76 | 2,303,260 | +0.07(+0.44%) |
Oct 19, 2010 | 15.86 | 15.94 | 15.62 | 15.69 | 3,521,146 | -0.31(-1.92%) |
Oct 18, 2010 | 16.01 | 16.12 | 15.94 | 16.00 | 2,741,521 | +0.00(+0.00%) |
Oct 15, 2010 | 16.13 | 16.13 | 15.90 | 16.00 | 1,942,387 | -0.03(-0.19%) |
Oct 14, 2010 | 16.22 | 16.27 | 15.99 | 16.03 | 2,471,903 | -0.25(-1.51%) |
Oct 13, 2010 | 16.12 | 16.34 | 16.09 | 16.27 | 2,439,140 | +0.18(+1.14%) |
Oct 12, 2010 | 16.16 | 16.17 | 16.06 | 16.09 | 5,576,476 | -0.12(-0.76%) |
Oct 11, 2010 | 16.29 | 16.32 | 16.16 | 16.21 | 2,883,336 | -0.13(-0.80%) |
Oct 08, 2010 | 16.34 | 16.49 | 16.29 | 16.34 | 2,428,312 | -0.14(-0.84%) |
Oct 07, 2010 | 16.52 | 16.59 | 16.41 | 16.48 | 2,166,988 | +0.03(+0.19%) |
Oct 06, 2010 | 16.26 | 16.47 | 16.26 | 16.45 | 3,695,666 | +0.15(+0.89%) |
Oct 05, 2010 | 16.11 | 16.38 | 16.10 | 16.30 | 3,659,503 | +0.35(+2.21%) |
Oct 04, 2010 | 16.11 | 16.22 | 15.86 | 15.95 | 2,835,768 | -0.22(-1.37%) |