Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Dec 31, 2010 | 14.31 | 14.33 | 14.14 | 14.14 | 1,494,312 | -0.19(-1.36%) |
Dec 30, 2010 | 14.38 | 14.40 | 14.32 | 14.34 | 479,558 | -0.02(-0.14%) |
Dec 29, 2010 | 14.39 | 14.42 | 14.29 | 14.36 | 812,588 | -0.03(-0.18%) |
Dec 28, 2010 | 14.38 | 14.40 | 14.34 | 14.39 | 849,314 | +0.00(+0.01%) |
Dec 27, 2010 | 14.44 | 14.44 | 14.37 | 14.38 | 755,415 | -0.05(-0.33%) |
Dec 23, 2010 | 14.49 | 14.55 | 14.42 | 14.43 | 818,058 | -0.05(-0.34%) |
Dec 22, 2010 | 14.28 | 14.55 | 14.25 | 14.48 | 2,139,071 | +0.23(+1.64%) |
Dec 21, 2010 | 14.24 | 14.30 | 14.15 | 14.25 | 2,623,895 | +0.03(+0.20%) |
Dec 20, 2010 | 14.17 | 14.27 | 14.08 | 14.22 | 1,537,211 | +0.11(+0.81%) |
Dec 17, 2010 | 13.94 | 14.14 | 13.88 | 14.10 | 2,278,221 | +0.19(+1.35%) |
Dec 16, 2010 | 13.91 | 13.92 | 13.77 | 13.91 | 2,098,870 | -0.00(-0.01%) |
Dec 15, 2010 | 13.90 | 13.98 | 13.87 | 13.92 | 1,959,295 | +0.04(+0.31%) |
Dec 14, 2010 | 13.77 | 13.87 | 13.75 | 13.87 | 2,667,380 | +0.15(+1.06%) |
Dec 13, 2010 | 13.76 | 13.81 | 13.70 | 13.73 | 1,726,469 | -0.02(-0.18%) |
Dec 10, 2010 | 13.77 | 13.82 | 13.72 | 13.75 | 1,797,652 | +0.01(+0.10%) |
Dec 09, 2010 | 13.93 | 13.93 | 13.69 | 13.74 | 2,034,113 | -0.04(-0.31%) |
Dec 08, 2010 | 13.76 | 13.89 | 13.76 | 13.78 | 1,886,891 | +0.01(+0.06%) |
Dec 07, 2010 | 13.85 | 13.97 | 13.76 | 13.77 | 3,658,588 | -0.04(-0.28%) |
Dec 06, 2010 | 13.59 | 13.82 | 13.58 | 13.81 | 3,093,269 | +0.23(+1.70%) |
Dec 03, 2010 | 13.52 | 13.60 | 13.49 | 13.58 | 1,688,967 | +0.04(+0.32%) |
Dec 02, 2010 | 13.47 | 13.57 | 13.47 | 13.54 | 1,552,632 | +0.07(+0.50%) |
Dec 01, 2010 | 13.45 | 13.49 | 13.41 | 13.47 | 1,900,662 | +0.10(+0.74%) |
Nov 30, 2010 | 13.32 | 13.40 | 13.31 | 13.37 | 2,655,170 | -0.01(-0.11%) |
Nov 29, 2010 | 13.33 | 13.41 | 13.27 | 13.39 | 1,962,667 | +0.00(+0.02%) |
Nov 26, 2010 | 13.39 | 13.50 | 13.32 | 13.38 | 634,554 | -0.05(-0.35%) |
Nov 24, 2010 | 13.41 | 13.43 | 13.43 | 13.43 | 1,146,823 | +0.09(+0.65%) |
Nov 23, 2010 | 13.42 | 13.46 | 13.27 | 13.34 | 1,666,031 | -0.16(-1.18%) |
Nov 22, 2010 | 13.38 | 13.52 | 13.32 | 13.50 | 1,286,223 | +0.11(+0.84%) |
Nov 19, 2010 | 13.40 | 13.43 | 13.27 | 13.39 | 1,290,512 | -0.01(-0.11%) |
Nov 18, 2010 | 13.26 | 13.44 | 13.18 | 13.41 | 2,260,014 | +0.23(+1.73%) |
Nov 17, 2010 | 13.17 | 13.24 | 13.12 | 13.18 | 1,437,105 | +0.00(+0.00%) |
Nov 16, 2010 | 13.38 | 13.39 | 13.15 | 13.18 | 1,686,156 | -0.19(-1.44%) |
Nov 15, 2010 | 13.50 | 13.52 | 13.37 | 13.37 | 1,696,985 | -0.08(-0.58%) |
Nov 12, 2010 | 13.33 | 13.50 | 13.28 | 13.45 | 2,742,921 | +0.10(+0.75%) |
Nov 11, 2010 | 13.41 | 13.41 | 13.31 | 13.35 | 1,898,789 | -0.15(-1.14%) |
Nov 10, 2010 | 13.33 | 13.51 | 13.28 | 13.50 | 3,592,680 | +0.18(+1.35%) |
Nov 09, 2010 | 13.38 | 13.43 | 13.24 | 13.32 | 5,350,749 | -0.20(-1.50%) |
Nov 08, 2010 | 13.49 | 13.54 | 13.34 | 13.52 | 1,974,668 | +0.03(+0.24%) |
Nov 05, 2010 | 13.49 | 13.54 | 13.45 | 13.49 | 1,457,214 | -0.02(-0.14%) |
Nov 04, 2010 | 13.60 | 13.63 | 13.48 | 13.51 | 1,523,969 | +0.01(+0.06%) |
Nov 03, 2010 | 13.49 | 13.53 | 13.40 | 13.50 | 1,651,624 | +0.01(+0.05%) |
Nov 02, 2010 | 13.54 | 13.60 | 13.39 | 13.50 | 2,854,791 | -0.02(-0.14%) |
Nov 01, 2010 | 13.52 | 13.59 | 13.45 | 13.51 | 1,562,602 | +0.06(+0.41%) |
Oct 29, 2010 | 13.54 | 13.57 | 13.44 | 13.46 | 2,951,534 | -0.08(-0.62%) |
Oct 28, 2010 | 13.71 | 13.74 | 13.53 | 13.54 | 1,958,497 | -0.14(-1.05%) |
Oct 27, 2010 | 13.71 | 13.74 | 13.59 | 13.69 | 1,622,376 | -0.19(-1.37%) |
Oct 25, 2010 | 13.95 | 13.99 | 13.84 | 13.88 | 1,165,204 | -0.00(-0.01%) |
Oct 22, 2010 | 13.94 | 13.94 | 13.83 | 13.88 | 1,257,617 | -0.02(-0.13%) |
Oct 21, 2010 | 13.99 | 14.03 | 13.83 | 13.90 | 1,667,418 | -0.07(-0.48%) |
Oct 20, 2010 | 13.98 | 14.06 | 13.93 | 13.96 | 1,925,932 | +0.03(+0.23%) |
Oct 19, 2010 | 14.02 | 14.08 | 13.86 | 13.93 | 2,624,302 | -0.20(-1.45%) |
Oct 18, 2010 | 14.20 | 14.26 | 14.12 | 14.14 | 2,065,407 | -0.13(-0.90%) |
Oct 15, 2010 | 14.30 | 14.34 | 14.25 | 14.26 | 1,915,794 | -0.00(-0.03%) |
Oct 14, 2010 | 14.26 | 14.31 | 14.23 | 14.27 | 1,071,896 | +0.03(+0.22%) |
Oct 13, 2010 | 14.25 | 14.29 | 14.18 | 14.24 | 1,370,021 | +0.07(+0.49%) |
Oct 12, 2010 | 14.15 | 14.24 | 14.10 | 14.17 | 2,025,473 | -0.04(-0.26%) |
Oct 11, 2010 | 14.25 | 14.27 | 14.19 | 14.20 | 1,444,204 | -0.06(-0.42%) |
Oct 08, 2010 | 14.26 | 14.29 | 13.97 | 14.26 | 2,071,812 | +0.26(+1.85%) |
Oct 07, 2010 | 13.98 | 14.02 | 13.88 | 14.00 | 1,714,774 | +0.03(+0.23%) |
Oct 06, 2010 | 13.95 | 13.98 | 13.87 | 13.97 | 2,488,320 | -0.01(-0.06%) |
Oct 05, 2010 | 13.88 | 14.00 | 13.78 | 13.98 | 3,563,612 | +0.15(+1.06%) |
Oct 04, 2010 | 13.34 | 13.86 | 13.30 | 13.83 | 4,768,482 | +0.50(+3.77%) |