Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Dec 31, 2010 | 13.85 | 13.92 | 13.38 | 13.48 | 260,600 | -0.38(-2.71%) |
Dec 30, 2010 | 13.88 | 14.03 | 13.86 | 13.86 | 72,876 | +0.01(+0.07%) |
Dec 29, 2010 | 14.00 | 14.01 | 13.80 | 13.85 | 43,188 | -0.08(-0.55%) |
Dec 28, 2010 | 13.88 | 14.03 | 13.85 | 13.92 | 38,708 | +0.08(+0.59%) |
Dec 27, 2010 | 13.61 | 13.89 | 13.48 | 13.84 | 52,839 | +0.21(+1.55%) |
Dec 23, 2010 | 13.58 | 13.75 | 13.50 | 13.63 | 48,681 | +0.08(+0.61%) |
Dec 22, 2010 | 13.49 | 13.59 | 13.46 | 13.55 | 115,663 | +0.12(+0.88%) |
Dec 21, 2010 | 13.48 | 13.61 | 13.39 | 13.43 | 171,154 | -0.04(-0.27%) |
Dec 20, 2010 | 13.40 | 13.51 | 13.35 | 13.46 | 167,902 | +0.02(+0.15%) |
Dec 17, 2010 | 13.56 | 13.56 | 13.31 | 13.44 | 308,406 | -0.07(-0.53%) |
Dec 16, 2010 | 13.49 | 13.58 | 13.31 | 13.52 | 216,259 | +0.18(+1.35%) |
Dec 15, 2010 | 13.87 | 13.96 | 13.15 | 13.34 | 442,924 | -0.52(-3.79%) |
Dec 14, 2010 | 14.08 | 14.08 | 13.83 | 13.86 | 138,544 | -0.13(-0.90%) |
Dec 13, 2010 | 14.14 | 14.26 | 13.98 | 13.99 | 106,324 | -0.13(-0.89%) |
Dec 10, 2010 | 14.05 | 14.12 | 13.91 | 14.11 | 62,485 | +0.12(+0.83%) |
Dec 09, 2010 | 14.32 | 14.32 | 13.99 | 14.00 | 84,407 | -0.18(-1.28%) |
Dec 08, 2010 | 14.41 | 14.46 | 14.08 | 14.18 | 87,509 | -0.14(-0.95%) |
Dec 07, 2010 | 14.63 | 14.63 | 14.25 | 14.31 | 88,767 | -0.14(-0.94%) |
Dec 06, 2010 | 14.02 | 14.76 | 14.01 | 14.45 | 132,497 | +0.28(+2.00%) |
Dec 03, 2010 | 14.11 | 14.25 | 14.08 | 14.17 | 33,873 | -0.01(-0.07%) |
Dec 02, 2010 | 14.17 | 14.25 | 14.03 | 14.18 | 68,797 | -0.03(-0.18%) |
Dec 01, 2010 | 14.26 | 14.26 | 13.74 | 14.20 | 135,089 | +0.10(+0.68%) |
Nov 30, 2010 | 14.16 | 14.22 | 13.82 | 14.11 | 117,286 | -0.24(-1.65%) |
Nov 29, 2010 | 14.39 | 14.43 | 14.01 | 14.35 | 103,939 | -0.06(-0.42%) |
Nov 26, 2010 | 14.29 | 14.49 | 13.94 | 14.41 | 29,021 | +0.03(+0.18%) |
Nov 24, 2010 | 14.32 | 14.38 | 14.38 | 14.38 | 60,292 | +0.12(+0.81%) |
Nov 23, 2010 | 13.97 | 14.28 | 13.94 | 14.26 | 67,408 | +0.18(+1.29%) |
Nov 22, 2010 | 13.94 | 14.19 | 13.82 | 14.08 | 62,442 | +0.04(+0.29%) |
Nov 19, 2010 | 13.81 | 14.27 | 13.70 | 14.04 | 115,443 | +0.24(+1.72%) |
Nov 18, 2010 | 13.85 | 13.93 | 13.70 | 13.81 | 90,540 | +0.15(+1.07%) |
Nov 17, 2010 | 13.58 | 13.69 | 13.46 | 13.66 | 52,764 | +0.09(+0.67%) |
Nov 16, 2010 | 13.78 | 13.78 | 13.48 | 13.57 | 142,254 | -0.21(-1.54%) |
Nov 15, 2010 | 13.88 | 14.13 | 13.75 | 13.78 | 81,683 | +0.02(+0.15%) |
Nov 12, 2010 | 13.58 | 13.88 | 13.53 | 13.76 | 44,439 | +0.03(+0.22%) |
Nov 11, 2010 | 13.92 | 14.02 | 13.69 | 13.73 | 42,660 | -0.38(-2.68%) |
Nov 10, 2010 | 13.27 | 14.13 | 13.24 | 14.11 | 168,204 | +0.90(+6.80%) |
Nov 09, 2010 | 13.73 | 13.78 | 13.14 | 13.21 | 130,352 | -0.50(-3.68%) |
Nov 08, 2010 | 14.13 | 14.13 | 13.64 | 13.71 | 82,045 | -0.49(-3.48%) |
Nov 05, 2010 | 14.19 | 14.34 | 14.13 | 14.21 | 93,631 | +0.03(+0.18%) |
Nov 04, 2010 | 13.87 | 14.24 | 13.79 | 14.18 | 209,554 | +0.43(+3.16%) |
Nov 03, 2010 | 13.50 | 13.78 | 13.41 | 13.75 | 85,906 | +0.25(+1.83%) |
Nov 02, 2010 | 13.21 | 13.51 | 13.14 | 13.50 | 120,378 | +0.45(+3.48%) |
Nov 01, 2010 | 12.87 | 13.21 | 12.86 | 13.05 | 111,335 | +0.18(+1.37%) |
Oct 29, 2010 | 12.79 | 13.10 | 12.73 | 12.87 | 92,399 | +0.08(+0.63%) |
Oct 28, 2010 | 13.03 | 13.12 | 12.72 | 12.79 | 77,280 | -0.11(-0.86%) |
Oct 27, 2010 | 12.92 | 13.00 | 12.77 | 12.90 | 63,026 | -0.13(-0.97%) |
Oct 25, 2010 | 13.20 | 13.27 | 13.01 | 13.03 | 56,601 | -0.12(-0.88%) |
Oct 22, 2010 | 13.25 | 13.35 | 12.97 | 13.14 | 62,148 | -0.09(-0.69%) |
Oct 21, 2010 | 13.30 | 13.39 | 13.05 | 13.23 | 81,970 | -0.07(-0.49%) |
Oct 20, 2010 | 13.04 | 13.42 | 13.04 | 13.30 | 70,804 | +0.34(+2.61%) |
Oct 19, 2010 | 12.97 | 13.24 | 12.90 | 12.96 | 94,011 | -0.21(-1.61%) |
Oct 18, 2010 | 12.85 | 13.17 | 12.84 | 13.17 | 90,364 | +0.38(+2.96%) |
Oct 15, 2010 | 12.96 | 13.01 | 12.72 | 12.80 | 116,339 | -0.12(-0.94%) |
Oct 14, 2010 | 12.93 | 13.02 | 12.64 | 12.92 | 142,031 | +0.03(+0.20%) |
Oct 13, 2010 | 12.85 | 13.02 | 12.78 | 12.89 | 140,909 | +0.14(+1.07%) |
Oct 12, 2010 | 12.80 | 12.90 | 12.72 | 12.76 | 61,431 | -0.08(-0.63%) |
Oct 11, 2010 | 12.72 | 13.09 | 12.72 | 12.84 | 88,654 | +0.09(+0.67%) |
Oct 08, 2010 | 12.75 | 12.81 | 12.59 | 12.75 | 88,928 | -0.05(-0.36%) |
Oct 07, 2010 | 12.88 | 12.88 | 12.72 | 12.80 | 340 | +0.04(+0.32%) |
Oct 06, 2010 | 12.88 | 12.88 | 12.68 | 12.76 | 142,722 | -0.10(-0.78%) |
Oct 05, 2010 | 12.72 | 12.87 | 12.52 | 12.86 | 107,394 | +0.21(+1.68%) |
Oct 04, 2010 | 12.53 | 12.72 | 12.53 | 12.64 | 61,487 | +0.13(+1.05%) |