Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Dec 31, 2010 | 15.51 | 15.66 | 15.41 | 15.50 | 116,649 | +0.00(+0.00%) |
Dec 30, 2010 | 15.69 | 15.81 | 15.46 | 15.50 | 109,762 | -0.23(-1.46%) |
Dec 29, 2010 | 15.90 | 15.95 | 15.73 | 15.73 | 71,365 | -0.12(-0.76%) |
Dec 28, 2010 | 15.90 | 15.91 | 15.58 | 15.85 | 153,025 | -0.05(-0.31%) |
Dec 27, 2010 | 15.66 | 16.01 | 15.57 | 15.90 | 82,610 | +0.23(+1.47%) |
Dec 23, 2010 | 16.09 | 16.09 | 15.58 | 15.67 | 95,397 | -0.44(-2.73%) |
Dec 22, 2010 | 15.98 | 16.28 | 15.94 | 16.11 | 239,946 | +0.15(+0.94%) |
Dec 21, 2010 | 15.89 | 15.98 | 15.78 | 15.96 | 238,583 | +0.19(+1.20%) |
Dec 20, 2010 | 15.68 | 15.97 | 15.65 | 15.77 | 181,383 | +0.17(+1.09%) |
Dec 17, 2010 | 15.56 | 15.75 | 15.28 | 15.60 | 268,444 | +0.01(+0.06%) |
Dec 16, 2010 | 15.60 | 15.69 | 15.36 | 15.59 | 220,031 | +0.00(+0.00%) |
Dec 15, 2010 | 15.49 | 15.80 | 15.49 | 15.59 | 309,405 | +0.07(+0.45%) |
Dec 14, 2010 | 15.79 | 15.79 | 15.43 | 15.52 | 201,738 | -0.18(-1.15%) |
Dec 13, 2010 | 15.84 | 15.92 | 15.62 | 15.70 | 292,293 | -0.10(-0.63%) |
Dec 10, 2010 | 15.84 | 15.99 | 15.65 | 15.80 | 122,738 | -0.02(-0.13%) |
Dec 09, 2010 | 15.68 | 15.97 | 15.53 | 15.82 | 189,370 | +0.25(+1.61%) |
Dec 08, 2010 | 15.62 | 15.68 | 15.44 | 15.57 | 135,043 | -0.01(-0.06%) |
Dec 07, 2010 | 15.83 | 15.85 | 15.43 | 15.58 | 349,871 | -0.02(-0.13%) |
Dec 06, 2010 | 15.09 | 15.75 | 15.05 | 15.60 | 647,171 | +0.45(+2.97%) |
Dec 03, 2010 | 14.82 | 15.21 | 14.77 | 15.15 | 175,546 | +0.21(+1.41%) |
Dec 02, 2010 | 14.43 | 14.96 | 14.32 | 14.94 | 289,664 | +0.50(+3.46%) |
Dec 01, 2010 | 14.23 | 14.54 | 14.21 | 14.44 | 412,570 | +0.59(+4.26%) |
Nov 30, 2010 | 13.96 | 14.05 | 13.68 | 13.85 | 287,242 | -0.37(-2.60%) |
Nov 29, 2010 | 14.21 | 14.31 | 13.98 | 14.22 | 279,379 | -0.12(-0.84%) |
Nov 26, 2010 | 14.34 | 14.55 | 14.28 | 14.34 | 64,601 | -0.16(-1.10%) |
Nov 24, 2010 | 14.58 | 14.50 | 14.50 | 14.50 | 264,819 | +0.04(+0.28%) |
Nov 23, 2010 | 14.21 | 14.54 | 14.09 | 14.46 | 313,965 | -0.03(-0.21%) |
Nov 22, 2010 | 14.43 | 14.65 | 14.18 | 14.49 | 280,973 | -0.03(-0.21%) |
Nov 19, 2010 | 14.50 | 14.58 | 14.12 | 14.52 | 343,546 | +0.01(+0.07%) |
Nov 18, 2010 | 14.04 | 14.72 | 14.04 | 14.51 | 381,266 | +0.68(+4.92%) |
Nov 17, 2010 | 13.53 | 13.86 | 13.30 | 13.83 | 475,443 | +0.29(+2.14%) |
Nov 16, 2010 | 13.94 | 13.94 | 13.35 | 13.54 | 421,782 | -0.54(-3.84%) |
Nov 15, 2010 | 14.54 | 14.63 | 14.03 | 14.08 | 198,480 | -0.36(-2.49%) |
Nov 12, 2010 | 14.87 | 15.10 | 14.44 | 14.44 | 305,074 | -0.55(-3.67%) |
Nov 11, 2010 | 14.76 | 15.07 | 14.74 | 14.99 | 355,463 | -0.01(-0.07%) |
Nov 10, 2010 | 15.05 | 15.11 | 14.90 | 15.00 | 673,757 | -0.04(-0.27%) |
Nov 09, 2010 | 15.14 | 15.21 | 15.00 | 15.04 | 304,854 | -0.10(-0.66%) |
Nov 08, 2010 | 15.10 | 15.22 | 14.93 | 15.14 | 342,703 | +0.00(+0.00%) |
Nov 05, 2010 | 14.69 | 15.25 | 14.69 | 15.14 | 660,092 | +0.43(+2.92%) |
Nov 04, 2010 | 14.53 | 14.89 | 14.42 | 14.71 | 496,715 | +0.58(+4.10%) |
Nov 03, 2010 | 14.15 | 14.27 | 13.96 | 14.13 | 421,811 | -0.03(-0.21%) |
Nov 02, 2010 | 13.94 | 14.28 | 13.72 | 14.16 | 551,494 | +0.42(+3.06%) |
Nov 01, 2010 | 13.55 | 13.84 | 13.52 | 13.74 | 348,041 | +0.22(+1.63%) |
Oct 29, 2010 | 13.16 | 13.65 | 13.12 | 13.52 | 385,140 | +0.39(+2.97%) |
Oct 28, 2010 | 12.68 | 13.24 | 12.12 | 13.13 | 867,913 | +0.84(+6.83%) |
Oct 27, 2010 | 12.55 | 12.71 | 12.11 | 12.29 | 610,227 | -0.36(-2.85%) |
Oct 25, 2010 | 12.96 | 12.96 | 12.61 | 12.65 | 505,126 | -0.14(-1.09%) |
Oct 22, 2010 | 12.80 | 12.90 | 12.62 | 12.79 | 297,899 | +0.07(+0.55%) |
Oct 21, 2010 | 12.75 | 12.95 | 12.54 | 12.72 | 489,971 | +0.06(+0.47%) |
Oct 20, 2010 | 12.68 | 12.95 | 12.54 | 12.66 | 371,600 | +0.09(+0.72%) |
Oct 19, 2010 | 12.85 | 13.04 | 12.42 | 12.57 | 327,800 | -0.42(-3.23%) |
Oct 18, 2010 | 12.95 | 13.06 | 12.77 | 12.99 | 225,642 | +0.11(+0.85%) |
Oct 15, 2010 | 13.57 | 13.64 | 12.80 | 12.88 | 357,865 | -0.58(-4.31%) |
Oct 14, 2010 | 13.53 | 13.67 | 13.22 | 13.46 | 254,441 | -0.06(-0.44%) |
Oct 13, 2010 | 13.56 | 13.79 | 13.48 | 13.52 | 320,549 | +0.04(+0.30%) |
Oct 12, 2010 | 13.25 | 13.55 | 13.01 | 13.48 | 188,145 | +0.21(+1.58%) |
Oct 11, 2010 | 13.47 | 13.52 | 13.19 | 13.27 | 279,228 | -0.18(-1.34%) |
Oct 08, 2010 | 13.45 | 13.55 | 12.86 | 13.45 | 308,773 | +0.51(+3.94%) |
Oct 07, 2010 | 13.38 | 13.40 | 12.79 | 12.94 | 916 | -0.35(-2.63%) |
Oct 06, 2010 | 13.23 | 13.50 | 13.10 | 13.29 | 375,867 | +0.06(+0.45%) |
Oct 05, 2010 | 13.01 | 13.34 | 12.91 | 13.23 | 351,337 | +0.43(+3.36%) |
Oct 04, 2010 | 12.91 | 13.09 | 12.63 | 12.80 | 197,074 | -0.13(-1.01%) |