Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Dec 31, 2010 | 14.12 | 14.20 | 13.65 | 13.75 | 255,569 | -0.38(-2.71%) |
Dec 30, 2010 | 14.15 | 14.30 | 14.13 | 14.13 | 71,469 | +0.01(+0.07%) |
Dec 29, 2010 | 14.28 | 14.29 | 14.08 | 14.12 | 42,355 | -0.08(-0.55%) |
Dec 28, 2010 | 14.15 | 14.30 | 14.12 | 14.20 | 37,961 | +0.08(+0.60%) |
Dec 27, 2010 | 13.88 | 14.16 | 13.75 | 14.11 | 51,819 | +0.22(+1.55%) |
Dec 23, 2010 | 13.85 | 14.02 | 13.77 | 13.90 | 47,741 | +0.08(+0.61%) |
Dec 22, 2010 | 13.76 | 13.86 | 13.72 | 13.81 | 113,430 | +0.12(+0.88%) |
Dec 21, 2010 | 13.75 | 13.88 | 13.66 | 13.69 | 167,850 | -0.04(-0.27%) |
Dec 20, 2010 | 13.66 | 13.78 | 13.62 | 13.73 | 164,660 | +0.02(+0.15%) |
Dec 17, 2010 | 13.82 | 13.82 | 13.57 | 13.71 | 302,451 | -0.07(-0.53%) |
Dec 16, 2010 | 13.76 | 13.84 | 13.57 | 13.78 | 212,084 | +0.18(+1.35%) |
Dec 15, 2010 | 14.14 | 14.23 | 13.41 | 13.60 | 434,372 | -0.54(-3.79%) |
Dec 14, 2010 | 14.36 | 14.36 | 14.10 | 14.13 | 135,869 | -0.13(-0.90%) |
Dec 13, 2010 | 14.42 | 14.54 | 14.26 | 14.26 | 104,271 | -0.13(-0.89%) |
Dec 10, 2010 | 14.33 | 14.40 | 14.18 | 14.39 | 61,279 | +0.12(+0.83%) |
Dec 09, 2010 | 14.60 | 14.60 | 14.26 | 14.27 | 82,777 | -0.19(-1.28%) |
Dec 08, 2010 | 14.69 | 14.74 | 14.36 | 14.46 | 85,819 | -0.14(-0.95%) |
Dec 07, 2010 | 14.92 | 14.92 | 14.53 | 14.60 | 87,053 | -0.14(-0.94%) |
Dec 06, 2010 | 14.30 | 15.05 | 14.28 | 14.74 | 129,939 | +0.29(+1.99%) |
Dec 03, 2010 | 14.39 | 14.53 | 14.36 | 14.45 | 33,219 | -0.01(-0.07%) |
Dec 02, 2010 | 14.45 | 14.53 | 14.31 | 14.46 | 67,469 | -0.03(-0.18%) |
Dec 01, 2010 | 14.54 | 14.54 | 14.02 | 14.48 | 132,480 | +0.10(+0.68%) |
Nov 30, 2010 | 14.44 | 14.50 | 14.09 | 14.39 | 115,021 | -0.24(-1.65%) |
Nov 29, 2010 | 14.67 | 14.71 | 14.29 | 14.63 | 101,932 | -0.06(-0.42%) |
Nov 26, 2010 | 14.58 | 14.78 | 14.22 | 14.69 | 28,461 | +0.03(+0.18%) |
Nov 24, 2010 | 14.60 | 14.66 | 14.66 | 14.66 | 59,128 | +0.12(+0.81%) |
Nov 23, 2010 | 14.24 | 14.56 | 14.22 | 14.55 | 66,107 | +0.19(+1.29%) |
Nov 22, 2010 | 14.22 | 14.47 | 14.09 | 14.36 | 61,236 | +0.04(+0.29%) |
Nov 19, 2010 | 14.08 | 14.56 | 13.97 | 14.32 | 113,214 | +0.24(+1.72%) |
Nov 18, 2010 | 14.12 | 14.20 | 13.97 | 14.08 | 88,792 | +0.15(+1.07%) |
Nov 17, 2010 | 13.85 | 13.96 | 13.72 | 13.93 | 51,745 | +0.09(+0.67%) |
Nov 16, 2010 | 14.05 | 14.05 | 13.74 | 13.84 | 139,508 | -0.22(-1.54%) |
Nov 15, 2010 | 14.15 | 14.41 | 14.03 | 14.05 | 80,105 | +0.02(+0.15%) |
Nov 12, 2010 | 13.85 | 14.15 | 13.80 | 14.03 | 43,581 | +0.03(+0.22%) |
Nov 11, 2010 | 14.19 | 14.30 | 13.96 | 14.00 | 41,836 | -0.39(-2.68%) |
Nov 10, 2010 | 13.53 | 14.41 | 13.50 | 14.39 | 164,956 | +0.92(+6.80%) |
Nov 09, 2010 | 14.00 | 14.05 | 13.40 | 13.47 | 127,835 | -0.51(-3.68%) |
Nov 08, 2010 | 14.41 | 14.41 | 13.91 | 13.98 | 80,461 | -0.50(-3.48%) |
Nov 05, 2010 | 14.47 | 14.62 | 14.40 | 14.49 | 91,823 | +0.03(+0.18%) |
Nov 04, 2010 | 14.14 | 14.52 | 14.06 | 14.46 | 205,508 | +0.44(+3.16%) |
Nov 03, 2010 | 13.77 | 14.05 | 13.67 | 14.02 | 84,248 | +0.25(+1.83%) |
Nov 02, 2010 | 13.47 | 13.77 | 13.40 | 13.77 | 118,054 | +0.46(+3.48%) |
Nov 01, 2010 | 13.12 | 13.47 | 13.11 | 13.30 | 109,185 | +0.18(+1.37%) |
Oct 29, 2010 | 13.04 | 13.36 | 12.99 | 13.12 | 90,615 | +0.08(+0.63%) |
Oct 28, 2010 | 13.29 | 13.38 | 12.98 | 13.04 | 75,788 | -0.11(-0.86%) |
Oct 27, 2010 | 13.18 | 13.26 | 13.02 | 13.16 | 61,809 | -0.13(-0.97%) |
Oct 25, 2010 | 13.46 | 13.53 | 13.27 | 13.28 | 55,508 | -0.12(-0.88%) |
Oct 22, 2010 | 13.52 | 13.61 | 13.23 | 13.40 | 60,948 | -0.09(-0.69%) |
Oct 21, 2010 | 13.56 | 13.65 | 13.31 | 13.50 | 80,387 | -0.07(-0.49%) |
Oct 20, 2010 | 13.30 | 13.68 | 13.30 | 13.56 | 69,437 | +0.34(+2.61%) |
Oct 19, 2010 | 13.23 | 13.51 | 13.15 | 13.22 | 92,196 | -0.22(-1.61%) |
Oct 18, 2010 | 13.10 | 13.43 | 13.09 | 13.43 | 88,619 | +0.39(+2.96%) |
Oct 15, 2010 | 13.22 | 13.26 | 12.97 | 13.05 | 114,093 | -0.12(-0.94%) |
Oct 14, 2010 | 13.19 | 13.28 | 12.89 | 13.17 | 139,288 | +0.03(+0.20%) |
Oct 13, 2010 | 13.10 | 13.27 | 13.03 | 13.15 | 138,188 | +0.14(+1.07%) |
Oct 12, 2010 | 13.05 | 13.16 | 12.98 | 13.01 | 60,245 | -0.08(-0.63%) |
Oct 11, 2010 | 12.97 | 13.35 | 12.97 | 13.09 | 86,942 | +0.09(+0.67%) |
Oct 08, 2010 | 13.00 | 13.07 | 12.84 | 13.00 | 87,211 | -0.05(-0.35%) |
Oct 07, 2010 | 13.13 | 13.13 | 12.97 | 13.05 | 334 | +0.04(+0.32%) |
Oct 06, 2010 | 13.13 | 13.13 | 12.93 | 13.01 | 139,966 | -0.10(-0.78%) |
Oct 05, 2010 | 12.98 | 13.12 | 12.76 | 13.11 | 105,320 | +0.22(+1.68%) |
Oct 04, 2010 | 12.78 | 12.98 | 12.77 | 12.89 | 60,299 | +0.13(+1.05%) |