Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Dec 31, 2010 | 19.71 | 19.92 | 19.59 | 19.62 | 1,321,586 | -0.15(-0.76%) |
Dec 30, 2010 | 19.57 | 19.96 | 19.57 | 19.77 | 774,196 | +0.01(+0.05%) |
Dec 29, 2010 | 19.49 | 19.90 | 19.47 | 19.76 | 1,355,161 | +0.34(+1.75%) |
Dec 28, 2010 | 19.45 | 19.51 | 19.21 | 19.42 | 1,662,343 | +0.04(+0.21%) |
Dec 27, 2010 | 19.48 | 19.50 | 19.13 | 19.38 | 1,261,616 | -0.21(-1.07%) |
Dec 23, 2010 | 19.55 | 19.77 | 19.52 | 19.59 | 944,614 | +0.05(+0.26%) |
Dec 22, 2010 | 19.90 | 19.95 | 19.33 | 19.54 | 2,995,240 | -0.27(-1.36%) |
Dec 21, 2010 | 19.70 | 19.94 | 19.55 | 19.81 | 2,055,028 | +0.14(+0.71%) |
Dec 20, 2010 | 19.72 | 19.81 | 19.48 | 19.67 | 2,119,508 | -0.05(-0.25%) |
Dec 17, 2010 | 19.58 | 19.89 | 19.45 | 19.72 | 2,536,670 | +0.16(+0.82%) |
Dec 16, 2010 | 19.13 | 19.59 | 18.99 | 19.56 | 1,836,677 | +0.51(+2.68%) |
Dec 15, 2010 | 19.11 | 19.32 | 18.93 | 19.05 | 2,288,203 | -0.18(-0.94%) |
Dec 14, 2010 | 18.94 | 19.39 | 18.87 | 19.23 | 2,658,183 | +0.30(+1.58%) |
Dec 13, 2010 | 19.38 | 19.43 | 18.87 | 18.93 | 2,082,994 | -0.38(-1.97%) |
Dec 10, 2010 | 19.23 | 19.45 | 19.18 | 19.31 | 1,814,132 | +0.10(+0.52%) |
Dec 09, 2010 | 19.32 | 19.45 | 19.14 | 19.21 | 2,070,413 | -0.05(-0.26%) |
Dec 08, 2010 | 19.23 | 19.45 | 19.05 | 19.26 | 2,148,934 | +0.08(+0.42%) |
Dec 07, 2010 | 19.53 | 19.74 | 19.16 | 19.18 | 2,179,295 | -0.15(-0.78%) |
Dec 06, 2010 | 19.59 | 19.59 | 19.17 | 19.33 | 5,139,870 | -0.31(-1.58%) |
Dec 03, 2010 | 19.16 | 19.71 | 19.03 | 19.64 | 2,422,876 | +0.35(+1.81%) |
Dec 02, 2010 | 19.12 | 19.32 | 18.87 | 19.29 | 2,227,540 | +0.09(+0.47%) |
Dec 01, 2010 | 19.20 | 19.34 | 19.01 | 19.20 | 2,017,876 | +0.34(+1.82%) |
Nov 30, 2010 | 18.79 | 19.29 | 18.73 | 18.86 | 3,026,209 | -0.19(-1.02%) |
Nov 29, 2010 | 18.71 | 19.08 | 18.40 | 19.05 | 3,162,810 | +0.40(+2.14%) |
Nov 26, 2010 | 18.33 | 18.91 | 18.32 | 18.65 | 1,176,995 | -0.24(-1.27%) |
Nov 24, 2010 | 18.61 | 18.89 | 18.89 | 18.89 | 2,283,902 | +0.53(+2.89%) |
Nov 23, 2010 | 18.15 | 18.66 | 18.14 | 18.36 | 3,555,738 | -0.01(-0.05%) |
Nov 22, 2010 | 18.40 | 18.47 | 18.18 | 18.37 | 3,169,234 | +0.02(+0.11%) |
Nov 19, 2010 | 17.80 | 18.48 | 17.61 | 18.35 | 10,236,887 | +1.91(+11.62%) |
Nov 18, 2010 | 16.91 | 17.05 | 16.24 | 16.44 | 4,601,344 | -0.31(-1.85%) |
Nov 17, 2010 | 16.07 | 16.87 | 16.07 | 16.75 | 5,234,409 | +0.69(+4.30%) |
Nov 16, 2010 | 16.11 | 16.55 | 15.88 | 16.06 | 3,144,772 | -0.11(-0.68%) |
Nov 15, 2010 | 16.22 | 16.43 | 16.08 | 16.17 | 1,836,520 | +0.00(+0.00%) |
Nov 12, 2010 | 16.37 | 16.55 | 16.11 | 16.17 | 1,810,379 | -0.30(-1.82%) |
Nov 11, 2010 | 16.20 | 16.58 | 16.02 | 16.47 | 1,986,865 | +0.20(+1.23%) |
Nov 10, 2010 | 16.06 | 16.30 | 15.94 | 16.27 | 2,106,988 | +0.21(+1.31%) |
Nov 09, 2010 | 16.49 | 16.54 | 16.01 | 16.06 | 2,850,865 | -0.56(-3.37%) |
Nov 08, 2010 | 16.49 | 16.63 | 16.25 | 16.62 | 2,964,914 | +0.01(+0.06%) |
Nov 05, 2010 | 16.43 | 16.76 | 16.41 | 16.61 | 1,894,494 | +0.23(+1.40%) |
Nov 04, 2010 | 16.38 | 16.49 | 16.19 | 16.38 | 3,814,143 | +0.25(+1.55%) |
Nov 03, 2010 | 16.22 | 16.28 | 15.85 | 16.13 | 2,834,438 | -0.09(-0.55%) |
Nov 02, 2010 | 15.91 | 16.24 | 15.91 | 16.22 | 4,298,418 | +0.48(+3.05%) |
Nov 01, 2010 | 16.04 | 16.10 | 15.63 | 15.74 | 1,842,185 | -0.19(-1.19%) |
Oct 29, 2010 | 16.02 | 16.09 | 15.85 | 15.93 | 1,711,339 | -0.12(-0.75%) |
Oct 28, 2010 | 15.94 | 16.06 | 15.64 | 16.05 | 2,511,268 | +0.21(+1.33%) |
Oct 27, 2010 | 15.73 | 15.88 | 15.48 | 15.84 | 2,581,895 | +0.16(+1.02%) |
Oct 25, 2010 | 15.81 | 16.00 | 15.68 | 15.68 | 2,392,584 | +0.02(+0.13%) |
Oct 22, 2010 | 15.70 | 15.85 | 15.57 | 15.66 | 2,407,943 | +0.00(+0.00%) |
Oct 21, 2010 | 15.80 | 15.95 | 15.54 | 15.66 | 3,849,405 | -0.07(-0.45%) |
Oct 20, 2010 | 15.69 | 15.94 | 15.59 | 15.73 | 3,279,437 | +0.07(+0.45%) |
Oct 19, 2010 | 15.69 | 15.90 | 15.47 | 15.66 | 3,821,363 | -0.24(-1.51%) |
Oct 18, 2010 | 15.92 | 15.98 | 15.80 | 15.90 | 3,391,813 | -0.05(-0.31%) |
Oct 15, 2010 | 15.98 | 16.06 | 15.78 | 15.95 | 4,590,767 | +0.09(+0.57%) |
Oct 14, 2010 | 15.65 | 15.98 | 15.53 | 15.86 | 6,972,359 | +0.21(+1.34%) |
Oct 13, 2010 | 15.77 | 15.83 | 15.53 | 15.65 | 4,479,728 | +0.02(+0.13%) |
Oct 12, 2010 | 15.53 | 15.65 | 15.32 | 15.63 | 3,584,327 | +0.10(+0.64%) |
Oct 11, 2010 | 15.27 | 15.69 | 15.18 | 15.53 | 1,935,251 | +0.29(+1.90%) |
Oct 08, 2010 | 15.24 | 15.67 | 15.07 | 15.24 | 4,794,634 | +0.22(+1.46%) |
Oct 07, 2010 | 15.19 | 15.20 | 14.87 | 15.02 | 2,075,962 | -0.03(-0.20%) |
Oct 06, 2010 | 14.83 | 15.08 | 14.81 | 15.05 | 2,758,113 | +0.17(+1.14%) |
Oct 05, 2010 | 14.99 | 15.20 | 14.87 | 14.88 | 3,423,195 | +0.02(+0.13%) |
Oct 04, 2010 | 14.73 | 14.90 | 14.47 | 14.86 | 2,501,943 | +0.05(+0.34%) |