Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Dec 31, 2010 | 14.35 | 14.51 | 14.25 | 14.29 | 194,271 | -0.10(-0.72%) |
Dec 30, 2010 | 14.38 | 14.46 | 14.37 | 14.39 | 148,776 | -0.02(-0.17%) |
Dec 29, 2010 | 14.46 | 14.49 | 14.39 | 14.41 | 105,444 | -0.04(-0.28%) |
Dec 28, 2010 | 14.37 | 14.50 | 14.37 | 14.45 | 349,857 | +0.04(+0.28%) |
Dec 27, 2010 | 14.37 | 14.47 | 14.37 | 14.41 | 197,804 | +0.05(+0.33%) |
Dec 23, 2010 | 14.26 | 14.54 | 14.21 | 14.37 | 303,972 | +0.12(+0.84%) |
Dec 22, 2010 | 14.25 | 14.26 | 14.13 | 14.25 | 169,858 | +0.03(+0.23%) |
Dec 21, 2010 | 14.10 | 14.23 | 14.09 | 14.21 | 331,345 | +0.14(+1.03%) |
Dec 20, 2010 | 14.21 | 14.24 | 14.04 | 14.07 | 284,000 | -0.02(-0.17%) |
Dec 17, 2010 | 13.92 | 14.14 | 13.81 | 14.09 | 664,362 | +0.25(+1.78%) |
Dec 16, 2010 | 14.01 | 14.02 | 13.73 | 13.85 | 440,393 | -0.13(-0.90%) |
Dec 15, 2010 | 13.87 | 14.06 | 13.84 | 13.97 | 246,440 | +0.09(+0.64%) |
Dec 14, 2010 | 13.93 | 14.02 | 13.89 | 13.89 | 220,679 | -0.03(-0.23%) |
Dec 13, 2010 | 13.97 | 14.01 | 13.81 | 13.92 | 254,017 | -0.06(-0.46%) |
Dec 10, 2010 | 13.95 | 13.99 | 13.70 | 13.98 | 330,691 | -0.02(-0.17%) |
Dec 09, 2010 | 13.96 | 14.03 | 13.88 | 14.01 | 359,498 | +0.08(+0.58%) |
Dec 08, 2010 | 14.06 | 14.10 | 13.56 | 13.93 | 489,983 | -0.04(-0.29%) |
Dec 07, 2010 | 14.01 | 14.15 | 13.77 | 13.97 | 914,974 | +0.07(+0.52%) |
Dec 06, 2010 | 14.16 | 14.16 | 13.66 | 13.89 | 1,255,887 | -0.09(-0.62%) |
Dec 03, 2010 | 13.25 | 14.03 | 13.23 | 13.98 | 1,243,716 | +0.65(+4.91%) |
Dec 02, 2010 | 13.22 | 13.46 | 13.20 | 13.33 | 2,065,804 | +0.22(+1.66%) |
Dec 01, 2010 | 13.45 | 13.45 | 13.08 | 13.11 | 1,751,426 | -0.20(-1.47%) |
Nov 30, 2010 | 13.34 | 13.57 | 13.14 | 13.30 | 1,975,104 | +0.54(+4.27%) |
Nov 29, 2010 | 12.98 | 13.06 | 12.67 | 12.76 | 791,839 | -0.28(-2.12%) |
Nov 26, 2010 | 12.77 | 13.09 | 12.77 | 13.04 | 346,809 | +0.20(+1.53%) |
Nov 24, 2010 | 12.84 | 12.84 | 12.84 | 12.84 | 691,916 | +0.11(+0.86%) |
Nov 23, 2010 | 12.75 | 12.87 | 12.69 | 12.73 | 631,078 | -0.13(-1.02%) |
Nov 22, 2010 | 12.98 | 13.06 | 12.77 | 12.86 | 653,349 | -0.12(-0.90%) |
Nov 19, 2010 | 12.93 | 13.12 | 12.90 | 12.98 | 737,039 | +0.04(+0.34%) |
Nov 18, 2010 | 13.29 | 13.34 | 12.90 | 12.93 | 725,113 | -0.21(-1.60%) |
Nov 17, 2010 | 13.26 | 13.39 | 13.14 | 13.14 | 494,216 | -0.23(-1.74%) |
Nov 16, 2010 | 13.60 | 13.68 | 13.30 | 13.38 | 494,347 | -0.31(-2.28%) |
Nov 15, 2010 | 13.54 | 13.86 | 13.49 | 13.69 | 437,891 | +0.25(+1.84%) |
Nov 12, 2010 | 13.44 | 13.74 | 13.41 | 13.44 | 470,009 | -0.09(-0.64%) |
Nov 11, 2010 | 13.63 | 13.72 | 13.53 | 13.53 | 483,591 | -0.23(-1.69%) |
Nov 10, 2010 | 13.56 | 13.81 | 13.48 | 13.76 | 606,282 | +0.14(+1.01%) |
Nov 09, 2010 | 13.68 | 13.82 | 13.59 | 13.62 | 407,506 | -0.06(-0.42%) |
Nov 08, 2010 | 13.79 | 13.84 | 13.64 | 13.68 | 388,099 | -0.18(-1.31%) |
Nov 05, 2010 | 13.67 | 13.94 | 13.64 | 13.86 | 694,754 | +0.15(+1.11%) |
Nov 04, 2010 | 13.66 | 13.72 | 13.56 | 13.71 | 513,942 | +0.15(+1.13%) |
Nov 03, 2010 | 13.52 | 13.65 | 13.41 | 13.56 | 312,003 | -0.02(-0.16%) |
Nov 02, 2010 | 13.46 | 13.60 | 13.35 | 13.58 | 508,144 | +0.14(+1.03%) |
Nov 01, 2010 | 13.68 | 13.68 | 13.41 | 13.44 | 270,501 | -0.16(-1.18%) |
Oct 29, 2010 | 13.57 | 13.68 | 13.51 | 13.60 | 262,277 | -0.02(-0.16%) |
Oct 28, 2010 | 13.64 | 13.70 | 13.54 | 13.62 | 274,040 | -0.02(-0.16%) |
Oct 27, 2010 | 13.39 | 13.68 | 13.32 | 13.65 | 289,108 | +0.06(+0.43%) |
Oct 25, 2010 | 13.70 | 13.76 | 13.36 | 13.59 | 826,664 | -0.12(-0.90%) |
Oct 22, 2010 | 12.61 | 13.72 | 12.57 | 13.71 | 1,677,976 | +1.21(+9.71%) |
Oct 21, 2010 | 12.59 | 12.62 | 12.29 | 12.50 | 457,052 | -0.08(-0.64%) |
Oct 20, 2010 | 12.52 | 12.62 | 12.49 | 12.58 | 379,162 | +0.09(+0.76%) |
Oct 19, 2010 | 12.62 | 12.69 | 12.44 | 12.48 | 285,151 | -0.23(-1.77%) |
Oct 18, 2010 | 12.35 | 12.74 | 12.28 | 12.71 | 573,502 | +0.41(+3.31%) |
Oct 15, 2010 | 12.48 | 12.50 | 12.30 | 12.30 | 359,352 | -0.19(-1.51%) |
Oct 14, 2010 | 12.42 | 12.50 | 12.26 | 12.49 | 371,569 | +0.03(+0.23%) |
Oct 13, 2010 | 12.60 | 12.63 | 12.45 | 12.46 | 292,739 | -0.07(-0.58%) |
Oct 12, 2010 | 12.44 | 12.60 | 12.43 | 12.53 | 298,177 | +0.05(+0.41%) |
Oct 11, 2010 | 12.45 | 12.61 | 12.43 | 12.48 | 335,719 | +0.07(+0.58%) |
Oct 08, 2010 | 12.27 | 12.44 | 12.18 | 12.41 | 485,171 | +0.17(+1.36%) |
Oct 07, 2010 | 12.39 | 12.45 | 12.24 | 12.24 | 275,491 | -0.16(-1.29%) |
Oct 06, 2010 | 12.51 | 12.57 | 12.28 | 12.40 | 568,420 | -0.17(-1.39%) |
Oct 05, 2010 | 12.64 | 12.65 | 12.51 | 12.58 | 540,301 | -0.01(-0.12%) |
Oct 04, 2010 | 12.59 | 12.64 | 12.46 | 12.59 | 365,209 | -0.02(-0.17%) |