Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Dec 31, 2010 | 17.88 | 18.26 | 17.80 | 17.98 | 27,038 | +0.09(+0.50%) |
Dec 30, 2010 | 18.19 | 18.25 | 17.86 | 17.89 | 31,073 | -0.24(-1.30%) |
Dec 29, 2010 | 17.60 | 18.25 | 17.48 | 18.12 | 38,130 | +0.52(+2.95%) |
Dec 28, 2010 | 18.00 | 18.00 | 17.53 | 17.60 | 32,353 | -0.32(-1.77%) |
Dec 27, 2010 | 17.70 | 18.22 | 17.47 | 17.92 | 74,813 | +0.10(+0.55%) |
Dec 23, 2010 | 17.56 | 17.87 | 17.56 | 17.82 | 72,873 | +0.32(+1.81%) |
Dec 22, 2010 | 16.90 | 17.60 | 16.77 | 17.51 | 68,637 | +0.61(+3.61%) |
Dec 21, 2010 | 16.57 | 17.05 | 16.32 | 16.90 | 92,299 | +0.43(+2.61%) |
Dec 20, 2010 | 16.81 | 16.81 | 16.03 | 16.47 | 110,098 | -0.32(-1.89%) |
Dec 17, 2010 | 16.89 | 17.08 | 16.47 | 16.78 | 127,488 | -0.12(-0.72%) |
Dec 16, 2010 | 16.82 | 17.25 | 16.43 | 16.90 | 53,687 | +0.06(+0.39%) |
Dec 15, 2010 | 17.37 | 17.64 | 16.53 | 16.84 | 92,318 | -0.63(-3.58%) |
Dec 14, 2010 | 17.12 | 17.57 | 16.95 | 17.47 | 98,241 | +0.11(+0.61%) |
Dec 13, 2010 | 17.66 | 17.79 | 17.27 | 17.36 | 53,058 | -0.15(-0.84%) |
Dec 10, 2010 | 16.73 | 17.60 | 16.60 | 17.51 | 71,174 | +0.78(+4.66%) |
Dec 09, 2010 | 16.89 | 16.89 | 16.58 | 16.73 | 90,914 | +0.11(+0.64%) |
Dec 08, 2010 | 16.87 | 17.07 | 16.36 | 16.62 | 156,321 | -0.26(-1.54%) |
Dec 07, 2010 | 15.76 | 17.33 | 15.48 | 16.88 | 267,814 | +1.41(+9.14%) |
Dec 06, 2010 | 14.70 | 15.76 | 14.66 | 15.47 | 335,757 | +1.27(+8.92%) |
Dec 03, 2010 | 13.66 | 14.25 | 13.46 | 14.20 | 114,760 | +0.67(+4.99%) |
Dec 02, 2010 | 13.03 | 13.61 | 12.78 | 13.53 | 64,172 | +0.66(+5.11%) |
Dec 01, 2010 | 12.53 | 12.98 | 12.32 | 12.87 | 67,700 | +0.67(+5.53%) |
Nov 30, 2010 | 12.22 | 12.51 | 12.01 | 12.19 | 59,108 | -0.28(-2.22%) |
Nov 29, 2010 | 12.28 | 12.50 | 11.89 | 12.47 | 24,086 | +0.09(+0.72%) |
Nov 26, 2010 | 12.49 | 12.72 | 12.38 | 12.38 | 9,819 | -0.22(-1.74%) |
Nov 24, 2010 | 12.73 | 12.60 | 12.60 | 12.60 | 71,469 | +0.04(+0.32%) |
Nov 23, 2010 | 12.74 | 12.93 | 12.36 | 12.56 | 124,583 | -0.41(-3.19%) |
Nov 22, 2010 | 12.83 | 13.01 | 12.54 | 12.97 | 39,657 | +0.11(+0.82%) |
Nov 19, 2010 | 12.89 | 13.17 | 12.76 | 12.87 | 46,153 | -0.02(-0.13%) |
Nov 18, 2010 | 12.68 | 13.26 | 12.68 | 12.88 | 77,112 | +0.45(+3.59%) |
Nov 17, 2010 | 12.72 | 12.85 | 12.42 | 12.44 | 52,122 | -0.28(-2.23%) |
Nov 16, 2010 | 13.01 | 13.01 | 12.42 | 12.72 | 47,628 | -0.37(-2.79%) |
Nov 15, 2010 | 13.21 | 13.46 | 13.05 | 13.09 | 70,931 | +0.10(+0.75%) |
Nov 12, 2010 | 13.19 | 13.35 | 12.82 | 12.99 | 52,669 | -0.44(-3.27%) |
Nov 11, 2010 | 12.89 | 13.57 | 12.89 | 13.43 | 49,565 | +0.28(+2.16%) |
Nov 10, 2010 | 12.98 | 13.28 | 12.43 | 13.14 | 46,859 | +0.43(+3.39%) |
Nov 09, 2010 | 12.81 | 13.12 | 12.61 | 12.71 | 57,984 | -0.11(-0.89%) |
Nov 08, 2010 | 13.01 | 13.16 | 12.70 | 12.83 | 72,464 | -0.28(-2.11%) |
Nov 05, 2010 | 13.62 | 13.62 | 13.03 | 13.10 | 76,025 | -0.44(-3.24%) |
Nov 04, 2010 | 13.50 | 13.73 | 13.30 | 13.54 | 92,424 | +0.42(+3.22%) |
Nov 03, 2010 | 13.35 | 13.39 | 12.92 | 13.12 | 49,159 | -0.26(-1.94%) |
Nov 02, 2010 | 12.91 | 13.45 | 12.65 | 13.38 | 81,608 | +0.75(+5.92%) |
Nov 01, 2010 | 12.58 | 12.82 | 12.27 | 12.63 | 67,958 | +0.11(+0.91%) |
Oct 29, 2010 | 12.75 | 12.76 | 12.02 | 12.52 | 132,656 | -0.37(-2.84%) |
Oct 28, 2010 | 13.81 | 13.81 | 12.13 | 12.88 | 146,675 | -0.98(-7.09%) |
Oct 27, 2010 | 14.22 | 14.23 | 13.40 | 13.87 | 51,792 | -0.79(-5.38%) |
Oct 25, 2010 | 14.70 | 14.94 | 14.59 | 14.65 | 69,256 | +0.10(+0.67%) |
Oct 22, 2010 | 14.31 | 14.67 | 14.01 | 14.56 | 73,553 | +0.30(+2.11%) |
Oct 21, 2010 | 14.51 | 14.75 | 13.78 | 14.26 | 70,117 | -0.18(-1.24%) |
Oct 20, 2010 | 13.92 | 14.76 | 13.76 | 14.44 | 33,511 | +0.57(+4.10%) |
Oct 19, 2010 | 13.87 | 14.15 | 13.56 | 13.87 | 50,911 | -0.37(-2.62%) |
Oct 18, 2010 | 14.29 | 14.59 | 14.15 | 14.24 | 40,228 | +0.05(+0.34%) |
Oct 15, 2010 | 14.87 | 14.87 | 14.07 | 14.19 | 85,049 | -0.37(-2.57%) |
Oct 14, 2010 | 14.91 | 15.02 | 14.19 | 14.57 | 65,758 | -0.32(-2.18%) |
Oct 13, 2010 | 14.32 | 15.03 | 14.16 | 14.89 | 109,375 | +0.80(+5.65%) |
Oct 12, 2010 | 14.22 | 14.38 | 13.96 | 14.09 | 55,768 | -0.24(-1.70%) |
Oct 11, 2010 | 14.06 | 14.52 | 13.92 | 14.34 | 83,805 | +0.21(+1.50%) |
Oct 08, 2010 | 13.66 | 14.22 | 13.53 | 14.13 | 74,555 | +0.51(+3.76%) |
Oct 07, 2010 | 13.97 | 14.00 | 13.61 | 13.61 | 78,496 | -0.14(-1.00%) |
Oct 06, 2010 | 13.25 | 13.91 | 13.22 | 13.75 | 78,967 | +0.34(+2.54%) |
Oct 05, 2010 | 12.92 | 13.44 | 12.22 | 13.41 | 74,673 | +0.76(+6.04%) |
Oct 04, 2010 | 12.92 | 13.13 | 12.57 | 12.65 | 75,786 | -0.30(-2.32%) |