Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Dec 31, 2010 | 17.33 | 17.51 | 17.25 | 17.42 | 5,359,177 | +0.09(+0.52%) |
Dec 30, 2010 | 17.36 | 17.43 | 17.30 | 17.33 | 6,299,661 | -0.04(-0.22%) |
Dec 29, 2010 | 17.17 | 17.47 | 17.14 | 17.37 | 6,235,138 | +0.20(+1.18%) |
Dec 28, 2010 | 17.25 | 17.27 | 17.10 | 17.17 | 6,094,712 | -0.01(-0.05%) |
Dec 27, 2010 | 17.10 | 17.22 | 17.05 | 17.18 | 4,980,239 | +0.05(+0.27%) |
Dec 23, 2010 | 17.21 | 17.28 | 17.05 | 17.13 | 5,931,431 | -0.06(-0.33%) |
Dec 22, 2010 | 17.08 | 17.25 | 16.98 | 17.19 | 6,638,149 | +0.16(+0.94%) |
Dec 21, 2010 | 16.96 | 17.13 | 16.89 | 17.03 | 8,912,363 | +0.13(+0.78%) |
Dec 20, 2010 | 16.65 | 16.98 | 16.62 | 16.90 | 11,758,870 | +0.33(+1.99%) |
Dec 17, 2010 | 16.53 | 16.60 | 16.45 | 16.57 | 9,292,141 | +0.02(+0.11%) |
Dec 16, 2010 | 16.42 | 16.56 | 16.28 | 16.55 | 8,269,002 | +0.15(+0.89%) |
Dec 15, 2010 | 16.42 | 16.56 | 16.38 | 16.40 | 8,316,338 | -0.05(-0.31%) |
Dec 14, 2010 | 16.42 | 16.58 | 16.35 | 16.45 | 9,614,270 | +0.00(+0.00%) |
Dec 13, 2010 | 16.59 | 16.61 | 16.26 | 16.45 | 14,119,711 | -0.08(-0.51%) |
Dec 10, 2010 | 16.50 | 16.60 | 16.42 | 16.54 | 9,901,492 | +0.15(+0.92%) |
Dec 09, 2010 | 16.64 | 16.67 | 16.32 | 16.39 | 10,631,531 | -0.16(-0.97%) |
Dec 08, 2010 | 16.51 | 16.58 | 16.36 | 16.55 | 10,068,243 | +0.08(+0.49%) |
Dec 07, 2010 | 16.60 | 16.65 | 16.40 | 16.47 | 16,329,139 | +0.10(+0.63%) |
Dec 06, 2010 | 16.52 | 16.58 | 16.36 | 16.36 | 9,374,294 | -0.16(-0.94%) |
Dec 03, 2010 | 16.49 | 16.62 | 16.39 | 16.52 | 11,962,133 | +0.03(+0.20%) |
Dec 02, 2010 | 16.07 | 16.49 | 16.06 | 16.49 | 11,377,481 | +0.42(+2.61%) |
Dec 01, 2010 | 15.98 | 16.13 | 15.92 | 16.07 | 11,079,823 | +0.32(+2.03%) |
Nov 30, 2010 | 15.62 | 15.92 | 15.57 | 15.75 | 11,237,807 | -0.10(-0.65%) |
Nov 29, 2010 | 15.72 | 15.90 | 15.53 | 15.85 | 9,233,449 | +0.10(+0.63%) |
Nov 26, 2010 | 15.78 | 15.86 | 15.73 | 15.75 | 3,043,297 | -0.15(-0.92%) |
Nov 24, 2010 | 15.81 | 15.90 | 15.90 | 15.90 | 7,457,221 | +0.22(+1.41%) |
Nov 23, 2010 | 15.96 | 15.96 | 15.62 | 15.68 | 13,464,059 | -0.46(-2.86%) |
Nov 22, 2010 | 16.06 | 16.22 | 15.88 | 16.14 | 12,547,439 | +0.01(+0.09%) |
Nov 19, 2010 | 16.04 | 16.13 | 15.88 | 16.12 | 8,845,182 | +0.05(+0.32%) |
Nov 18, 2010 | 15.92 | 16.10 | 15.81 | 16.07 | 10,124,822 | +0.44(+2.80%) |
Nov 17, 2010 | 15.68 | 15.78 | 15.56 | 15.63 | 10,935,911 | -0.04(-0.24%) |
Nov 16, 2010 | 15.71 | 15.78 | 15.49 | 15.67 | 14,300,674 | -0.17(-1.07%) |
Nov 15, 2010 | 15.89 | 16.07 | 15.81 | 15.84 | 9,701,853 | +0.04(+0.24%) |
Nov 12, 2010 | 15.90 | 15.95 | 15.69 | 15.80 | 12,184,985 | -0.19(-1.17%) |
Nov 11, 2010 | 15.88 | 16.05 | 15.83 | 15.99 | 10,871,766 | +0.05(+0.32%) |
Nov 10, 2010 | 15.74 | 15.94 | 15.59 | 15.94 | 10,621,406 | +0.20(+1.25%) |
Nov 09, 2010 | 16.02 | 16.08 | 15.67 | 15.74 | 13,392,141 | -0.06(-0.39%) |
Nov 08, 2010 | 15.87 | 16.03 | 15.79 | 15.80 | 18,915,918 | -0.08(-0.53%) |
Nov 05, 2010 | 15.82 | 15.92 | 15.65 | 15.89 | 18,903,810 | +0.04(+0.27%) |
Nov 04, 2010 | 15.62 | 15.93 | 15.53 | 15.85 | 22,121,918 | +0.36(+2.30%) |
Nov 03, 2010 | 15.79 | 15.80 | 15.20 | 15.49 | 31,014,270 | -0.25(-1.61%) |
Nov 02, 2010 | 16.01 | 16.26 | 15.70 | 15.74 | 38,313,964 | -0.88(-5.30%) |
Nov 01, 2010 | 16.82 | 16.91 | 16.53 | 16.62 | 9,163,478 | -0.04(-0.23%) |
Oct 29, 2010 | 16.44 | 16.69 | 16.44 | 16.66 | 8,535,508 | +0.14(+0.85%) |
Oct 28, 2010 | 16.67 | 16.73 | 16.45 | 16.52 | 14,099,642 | -0.01(-0.06%) |
Oct 27, 2010 | 16.53 | 16.63 | 16.39 | 16.53 | 10,284,980 | -0.28(-1.67%) |
Oct 25, 2010 | 16.90 | 17.06 | 16.79 | 16.81 | 10,224,270 | +0.13(+0.79%) |
Oct 22, 2010 | 16.70 | 16.75 | 16.59 | 16.68 | 5,909,215 | +0.03(+0.17%) |
Oct 21, 2010 | 16.68 | 16.79 | 16.48 | 16.65 | 9,960,394 | -0.06(-0.36%) |
Oct 20, 2010 | 16.52 | 16.79 | 16.48 | 16.71 | 7,868,495 | +0.27(+1.65%) |
Oct 19, 2010 | 16.58 | 16.59 | 16.29 | 16.44 | 15,217,476 | -0.36(-2.15%) |
Oct 18, 2010 | 16.79 | 16.86 | 16.70 | 16.80 | 9,204,762 | +0.06(+0.34%) |
Oct 15, 2010 | 16.74 | 16.83 | 16.55 | 16.75 | 12,332,279 | +0.11(+0.68%) |
Oct 14, 2010 | 16.72 | 16.83 | 16.50 | 16.63 | 9,437,683 | -0.08(-0.50%) |
Oct 13, 2010 | 16.60 | 16.84 | 16.57 | 16.72 | 9,767,420 | +0.19(+1.16%) |
Oct 12, 2010 | 16.44 | 16.60 | 16.27 | 16.53 | 7,845,555 | +0.01(+0.06%) |
Oct 11, 2010 | 16.54 | 16.64 | 16.45 | 16.52 | 8,727,485 | -0.10(-0.62%) |
Oct 08, 2010 | 16.62 | 16.64 | 16.15 | 16.62 | 10,361,287 | +0.30(+1.81%) |
Oct 07, 2010 | 16.53 | 16.53 | 16.17 | 16.32 | 9,494,193 | -0.12(-0.71%) |
Oct 06, 2010 | 16.02 | 16.46 | 15.96 | 16.44 | 20,948,252 | +0.37(+2.27%) |
Oct 05, 2010 | 15.81 | 16.16 | 15.74 | 16.08 | 644 | +0.45(+2.85%) |
Oct 04, 2010 | 15.73 | 15.80 | 15.50 | 15.63 | 10,518,848 | -0.21(-1.30%) |