Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Dec 31, 2010 | 20.05 | 20.12 | 19.90 | 20.04 | 1,858,590 | -0.04(-0.19%) |
Dec 30, 2010 | 19.98 | 20.15 | 19.92 | 20.08 | 2,222,393 | +0.05(+0.23%) |
Dec 29, 2010 | 20.00 | 20.16 | 19.96 | 20.03 | 1,907,175 | +0.05(+0.26%) |
Dec 28, 2010 | 19.94 | 20.00 | 19.85 | 19.98 | 2,004,147 | +0.07(+0.36%) |
Dec 27, 2010 | 19.97 | 20.00 | 19.73 | 19.91 | 2,433,316 | -0.06(-0.32%) |
Dec 23, 2010 | 20.13 | 20.14 | 19.91 | 19.98 | 2,277,616 | -0.16(-0.77%) |
Dec 22, 2010 | 19.97 | 20.20 | 19.96 | 20.13 | 4,079,164 | +0.25(+1.24%) |
Dec 21, 2010 | 20.28 | 20.29 | 19.88 | 19.88 | 8,118,071 | -0.01(-0.03%) |
Dec 20, 2010 | 20.25 | 20.25 | 19.85 | 19.89 | 6,001,496 | -0.22(-1.10%) |
Dec 17, 2010 | 19.99 | 20.16 | 19.85 | 20.11 | 6,267,526 | +0.16(+0.78%) |
Dec 16, 2010 | 19.61 | 20.02 | 19.55 | 19.96 | 4,999,424 | +0.33(+1.68%) |
Dec 15, 2010 | 19.81 | 19.87 | 19.57 | 19.63 | 4,878,795 | -0.18(-0.92%) |
Dec 14, 2010 | 19.78 | 19.93 | 19.72 | 19.81 | 4,388,450 | +0.03(+0.16%) |
Dec 13, 2010 | 19.79 | 19.87 | 19.55 | 19.77 | 5,127,976 | +0.10(+0.49%) |
Dec 10, 2010 | 19.51 | 19.73 | 19.44 | 19.68 | 3,038,438 | +0.21(+1.10%) |
Dec 09, 2010 | 19.44 | 19.64 | 19.42 | 19.46 | 5,426,734 | -0.32(-1.61%) |
Dec 08, 2010 | 19.62 | 19.80 | 19.54 | 19.78 | 4,344,488 | +0.25(+1.26%) |
Dec 07, 2010 | 19.32 | 19.83 | 19.22 | 19.53 | 6,307,095 | +0.42(+2.20%) |
Dec 06, 2010 | 19.24 | 19.24 | 19.02 | 19.11 | 2,215,287 | -0.13(-0.66%) |
Dec 03, 2010 | 19.20 | 19.26 | 19.09 | 19.24 | 8,544,470 | +0.05(+0.26%) |
Dec 02, 2010 | 19.07 | 19.28 | 18.94 | 19.19 | 4,145,605 | +0.19(+0.99%) |
Dec 01, 2010 | 18.71 | 19.09 | 18.66 | 19.00 | 4,822,747 | +0.50(+2.70%) |
Nov 30, 2010 | 18.45 | 18.57 | 18.40 | 18.50 | 4,204,988 | -0.10(-0.56%) |
Nov 29, 2010 | 18.45 | 18.67 | 18.28 | 18.61 | 3,762,776 | +0.03(+0.14%) |
Nov 26, 2010 | 18.50 | 18.63 | 18.40 | 18.58 | 1,084,055 | -0.10(-0.52%) |
Nov 24, 2010 | 18.44 | 18.68 | 18.68 | 18.68 | 3,705,618 | +0.40(+2.16%) |
Nov 23, 2010 | 18.32 | 18.33 | 18.10 | 18.28 | 3,415,825 | -0.19(-1.02%) |
Nov 22, 2010 | 18.28 | 18.48 | 18.19 | 18.47 | 2,949,804 | +0.08(+0.42%) |
Nov 19, 2010 | 18.26 | 18.41 | 18.17 | 18.39 | 4,068,412 | +0.13(+0.71%) |
Nov 18, 2010 | 18.17 | 18.40 | 18.07 | 18.26 | 3,501,073 | +0.23(+1.29%) |
Nov 17, 2010 | 17.89 | 18.04 | 17.80 | 18.03 | 4,378,322 | +0.14(+0.76%) |
Nov 16, 2010 | 18.04 | 18.10 | 17.80 | 17.89 | 7,212,942 | -0.27(-1.50%) |
Nov 15, 2010 | 18.18 | 18.24 | 18.09 | 18.17 | 4,675,403 | +0.18(+0.97%) |
Nov 12, 2010 | 17.92 | 18.11 | 17.85 | 17.99 | 4,725,392 | -0.01(-0.07%) |
Nov 11, 2010 | 17.84 | 18.03 | 17.83 | 18.00 | 3,881,998 | +0.01(+0.07%) |
Nov 10, 2010 | 18.00 | 18.08 | 17.86 | 17.99 | 5,139,279 | -0.01(-0.07%) |
Nov 09, 2010 | 18.12 | 18.15 | 17.93 | 18.00 | 6,464,903 | -0.06(-0.36%) |
Nov 08, 2010 | 18.24 | 18.35 | 18.05 | 18.07 | 5,139,362 | -0.21(-1.17%) |
Nov 05, 2010 | 18.37 | 18.38 | 18.22 | 18.28 | 5,395,820 | -0.05(-0.25%) |
Nov 04, 2010 | 18.46 | 18.50 | 18.26 | 18.33 | 6,745,899 | +0.09(+0.50%) |
Nov 03, 2010 | 18.16 | 18.35 | 18.12 | 18.24 | 5,352,845 | +0.07(+0.39%) |
Nov 02, 2010 | 18.13 | 18.24 | 18.02 | 18.17 | 5,042,639 | +0.21(+1.19%) |
Nov 01, 2010 | 18.01 | 18.13 | 17.86 | 17.95 | 3,749,036 | -0.03(-0.18%) |
Oct 29, 2010 | 17.95 | 17.99 | 17.86 | 17.98 | 3,039,562 | +0.03(+0.14%) |
Oct 28, 2010 | 17.88 | 17.99 | 17.86 | 17.96 | 4,600,497 | +0.14(+0.76%) |
Oct 27, 2010 | 17.85 | 17.88 | 17.71 | 17.82 | 7,079,785 | -0.15(-0.86%) |
Oct 25, 2010 | 18.08 | 18.11 | 17.96 | 17.98 | 9,231,603 | +0.03(+0.14%) |
Oct 22, 2010 | 17.94 | 18.03 | 17.82 | 17.95 | 9,728,672 | +0.05(+0.29%) |
Oct 21, 2010 | 17.89 | 18.14 | 17.79 | 17.90 | 10,192,927 | +0.10(+0.58%) |
Oct 20, 2010 | 17.62 | 17.86 | 17.60 | 17.80 | 4,550,491 | +0.24(+1.35%) |
Oct 19, 2010 | 17.64 | 17.74 | 17.45 | 17.56 | 6,073,575 | -0.15(-0.87%) |
Oct 18, 2010 | 17.87 | 17.88 | 17.57 | 17.71 | 9,825,001 | +0.01(+0.07%) |
Oct 15, 2010 | 17.79 | 17.88 | 17.63 | 17.70 | 4,894,546 | +0.01(+0.04%) |
Oct 14, 2010 | 17.70 | 17.80 | 17.55 | 17.69 | 3,916,100 | -0.02(-0.11%) |
Oct 13, 2010 | 17.60 | 17.85 | 17.52 | 17.71 | 6,413,010 | +0.22(+1.28%) |
Oct 12, 2010 | 17.57 | 17.60 | 17.34 | 17.49 | 5,473,983 | -0.08(-0.44%) |
Oct 11, 2010 | 17.59 | 17.70 | 17.51 | 17.57 | 2,375,113 | -0.05(-0.29%) |
Oct 08, 2010 | 17.71 | 17.78 | 17.50 | 17.62 | 3,594,919 | -0.06(-0.36%) |
Oct 07, 2010 | 17.74 | 17.82 | 17.60 | 17.68 | 5,042,629 | +0.05(+0.29%) |
Oct 06, 2010 | 17.64 | 17.67 | 17.50 | 17.63 | 3,835,770 | -0.06(-0.33%) |
Oct 05, 2010 | 17.69 | 17.82 | 17.62 | 17.69 | 5,745,239 | +0.24(+1.36%) |
Oct 04, 2010 | 17.50 | 17.56 | 17.32 | 17.45 | 6,041,083 | -0.03(-0.15%) |