Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Dec 31, 2010 | 14.90 | 15.10 | 14.86 | 14.96 | 4,624,181 | +0.03(+0.18%) |
Dec 30, 2010 | 14.86 | 15.00 | 14.81 | 14.93 | 4,498,752 | -0.02(-0.11%) |
Dec 29, 2010 | 14.92 | 14.97 | 14.86 | 14.95 | 4,376,163 | +0.06(+0.41%) |
Dec 28, 2010 | 14.88 | 14.97 | 14.81 | 14.89 | 3,868,490 | +0.01(+0.07%) |
Dec 27, 2010 | 14.73 | 14.97 | 14.68 | 14.88 | 3,924,714 | +0.04(+0.30%) |
Dec 23, 2010 | 14.77 | 14.91 | 14.70 | 14.84 | 5,704,866 | +0.01(+0.07%) |
Dec 22, 2010 | 14.70 | 14.84 | 14.65 | 14.82 | 5,267,525 | +0.10(+0.71%) |
Dec 21, 2010 | 14.49 | 14.91 | 14.46 | 14.72 | 12,753,811 | +0.31(+2.13%) |
Dec 20, 2010 | 14.35 | 14.45 | 14.18 | 14.41 | 7,621,576 | +0.16(+1.16%) |
Dec 17, 2010 | 14.02 | 14.28 | 14.01 | 14.25 | 8,968,411 | +0.26(+1.85%) |
Dec 16, 2010 | 14.15 | 14.22 | 13.79 | 13.99 | 11,652,766 | -0.15(-1.09%) |
Dec 15, 2010 | 14.50 | 14.53 | 14.03 | 14.14 | 10,143,462 | -0.44(-3.01%) |
Dec 14, 2010 | 14.73 | 14.78 | 14.48 | 14.58 | 7,835,361 | -0.08(-0.52%) |
Dec 13, 2010 | 14.81 | 14.92 | 14.64 | 14.66 | 7,321,117 | -0.09(-0.60%) |
Dec 10, 2010 | 14.66 | 14.78 | 14.54 | 14.75 | 5,951,739 | +0.09(+0.64%) |
Dec 09, 2010 | 14.60 | 14.77 | 14.52 | 14.65 | 6,973,780 | +0.09(+0.60%) |
Dec 08, 2010 | 14.66 | 14.70 | 14.39 | 14.57 | 7,817,705 | -0.07(-0.49%) |
Dec 07, 2010 | 14.65 | 14.77 | 14.45 | 14.64 | 14,278,004 | +0.14(+0.99%) |
Dec 06, 2010 | 14.38 | 14.52 | 14.20 | 14.49 | 6,804,692 | +0.08(+0.57%) |
Dec 03, 2010 | 14.11 | 14.47 | 14.07 | 14.41 | 6,589,047 | +0.18(+1.27%) |
Dec 02, 2010 | 14.05 | 14.28 | 14.03 | 14.23 | 8,118,831 | +0.23(+1.65%) |
Dec 01, 2010 | 13.98 | 14.14 | 13.88 | 14.00 | 6,460,920 | +0.29(+2.08%) |
Nov 30, 2010 | 13.70 | 13.82 | 13.58 | 13.71 | 9,554,587 | -0.18(-1.27%) |
Nov 29, 2010 | 13.68 | 13.93 | 13.46 | 13.89 | 8,036,823 | +0.09(+0.68%) |
Nov 26, 2010 | 13.90 | 13.90 | 13.73 | 13.80 | 2,791,892 | -0.26(-1.87%) |
Nov 24, 2010 | 13.59 | 14.06 | 14.06 | 14.06 | 7,999,494 | +0.54(+3.98%) |
Nov 23, 2010 | 13.64 | 13.78 | 13.47 | 13.52 | 7,395,003 | -0.42(-3.03%) |
Nov 22, 2010 | 13.62 | 13.99 | 13.40 | 13.95 | 11,453,236 | +0.32(+2.38%) |
Nov 19, 2010 | 13.55 | 13.74 | 13.32 | 13.62 | 11,631,382 | -0.02(-0.16%) |
Nov 18, 2010 | 13.62 | 13.82 | 13.57 | 13.64 | 11,896,975 | +0.20(+1.47%) |
Nov 17, 2010 | 13.50 | 13.68 | 13.35 | 13.45 | 9,091,780 | -0.07(-0.53%) |
Nov 16, 2010 | 13.75 | 13.77 | 13.40 | 13.52 | 13,782,593 | -0.37(-2.65%) |
Nov 15, 2010 | 14.15 | 14.15 | 13.89 | 13.89 | 6,772,151 | -0.21(-1.52%) |
Nov 12, 2010 | 14.30 | 14.32 | 14.02 | 14.10 | 15,629,227 | -0.31(-2.15%) |
Nov 11, 2010 | 13.99 | 14.45 | 13.99 | 14.41 | 10,209,154 | +0.22(+1.54%) |
Nov 10, 2010 | 14.04 | 14.31 | 13.77 | 14.19 | 12,301,472 | +0.12(+0.85%) |
Nov 09, 2010 | 14.51 | 14.54 | 13.94 | 14.07 | 11,240,324 | -0.26(-1.83%) |
Nov 08, 2010 | 14.27 | 14.52 | 14.18 | 14.33 | 9,241,382 | -0.12(-0.83%) |
Nov 05, 2010 | 14.33 | 14.48 | 14.28 | 14.45 | 10,810,024 | +0.14(+0.99%) |
Nov 04, 2010 | 14.03 | 14.33 | 14.03 | 14.31 | 13,434,013 | +0.55(+4.01%) |
Nov 03, 2010 | 13.68 | 13.76 | 13.44 | 13.76 | 7,783,061 | +0.17(+1.25%) |
Nov 02, 2010 | 13.87 | 13.98 | 13.57 | 13.59 | 9,647,819 | -0.13(-0.92%) |
Nov 01, 2010 | 13.96 | 13.98 | 13.66 | 13.72 | 11,905,501 | -0.10(-0.75%) |
Oct 29, 2010 | 13.38 | 13.82 | 13.29 | 13.82 | 12,204,738 | +0.43(+3.23%) |
Oct 28, 2010 | 13.76 | 13.85 | 13.27 | 13.39 | 13,588,590 | -0.25(-1.80%) |
Oct 27, 2010 | 13.51 | 13.76 | 13.41 | 13.63 | 26,571,538 | +0.54(+4.09%) |
Oct 25, 2010 | 13.11 | 13.25 | 12.94 | 13.10 | 12,551,321 | +0.15(+1.18%) |
Oct 22, 2010 | 12.90 | 12.95 | 12.76 | 12.94 | 4,777,257 | +0.09(+0.68%) |
Oct 21, 2010 | 13.01 | 13.11 | 12.68 | 12.86 | 8,639,885 | -0.07(-0.51%) |
Oct 20, 2010 | 12.69 | 13.03 | 12.67 | 12.92 | 9,193,711 | +0.30(+2.34%) |
Oct 19, 2010 | 12.96 | 12.96 | 12.52 | 12.63 | 13,656,498 | -0.51(-3.91%) |
Oct 18, 2010 | 12.94 | 13.14 | 12.76 | 13.14 | 10,874,806 | +0.28(+2.17%) |
Oct 15, 2010 | 12.82 | 13.11 | 12.62 | 12.86 | 16,389,054 | +0.23(+1.82%) |
Oct 14, 2010 | 12.65 | 12.78 | 12.45 | 12.63 | 11,021,812 | -0.03(-0.22%) |
Oct 13, 2010 | 12.55 | 12.84 | 12.47 | 12.66 | 13,232,635 | +0.24(+1.94%) |
Oct 12, 2010 | 12.21 | 12.64 | 12.12 | 12.42 | 18,283,662 | +0.18(+1.47%) |
Oct 11, 2010 | 12.11 | 12.29 | 12.08 | 12.24 | 6,639,656 | +0.11(+0.90%) |
Oct 08, 2010 | 12.13 | 12.22 | 12.01 | 12.13 | 11,059,924 | +0.13(+1.09%) |
Oct 07, 2010 | 12.26 | 12.33 | 11.89 | 12.00 | 8,749,296 | -0.22(-1.79%) |
Oct 06, 2010 | 12.20 | 12.26 | 12.05 | 12.22 | 14,811,011 | +0.04(+0.36%) |
Oct 05, 2010 | 11.91 | 12.23 | 11.77 | 12.17 | 17,360,452 | +0.41(+3.49%) |
Oct 04, 2010 | 12.19 | 12.21 | 11.72 | 11.76 | 13,060,839 | -0.46(-3.76%) |