Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Dec 31, 2010 | 14.97 | 15.02 | 14.63 | 14.64 | 28,688 | -0.39(-2.60%) |
Dec 30, 2010 | 15.07 | 15.10 | 15.00 | 15.03 | 45,735 | -0.04(-0.25%) |
Dec 29, 2010 | 15.12 | 15.15 | 15.03 | 15.06 | 13,178 | -0.05(-0.34%) |
Dec 28, 2010 | 15.06 | 15.12 | 15.03 | 15.12 | 19,170 | +0.00(+0.03%) |
Dec 27, 2010 | 14.89 | 15.11 | 14.89 | 15.11 | 8,157 | +0.12(+0.77%) |
Dec 23, 2010 | 15.08 | 15.08 | 15.00 | 15.00 | 8,662 | -0.09(-0.59%) |
Dec 22, 2010 | 15.12 | 15.18 | 14.97 | 15.08 | 10,049 | -0.03(-0.21%) |
Dec 21, 2010 | 15.07 | 15.20 | 14.98 | 15.12 | 14,097 | +0.12(+0.83%) |
Dec 20, 2010 | 14.97 | 15.16 | 14.96 | 14.99 | 35,505 | +0.04(+0.27%) |
Dec 17, 2010 | 15.07 | 15.08 | 14.76 | 14.95 | 49,133 | -0.16(-1.03%) |
Dec 16, 2010 | 14.88 | 15.20 | 14.42 | 15.11 | 111,456 | +0.47(+3.18%) |
Dec 15, 2010 | 14.96 | 15.24 | 14.64 | 14.64 | 27,154 | -0.40(-2.65%) |
Dec 14, 2010 | 14.69 | 15.29 | 14.59 | 15.04 | 153,732 | +0.35(+2.38%) |
Dec 13, 2010 | 14.87 | 14.87 | 14.62 | 14.69 | 12,851 | -0.16(-1.05%) |
Dec 10, 2010 | 14.83 | 14.96 | 14.43 | 14.85 | 17,451 | +0.06(+0.39%) |
Dec 09, 2010 | 14.69 | 14.80 | 14.25 | 14.79 | 20,729 | +0.23(+1.61%) |
Dec 08, 2010 | 14.40 | 14.60 | 14.32 | 14.55 | 17,262 | -0.07(-0.45%) |
Dec 07, 2010 | 14.63 | 14.80 | 14.54 | 14.62 | 20,533 | +0.04(+0.24%) |
Dec 06, 2010 | 14.46 | 14.65 | 14.46 | 14.58 | 19,369 | +0.03(+0.21%) |
Dec 03, 2010 | 14.49 | 14.64 | 14.48 | 14.55 | 15,827 | +0.01(+0.09%) |
Dec 02, 2010 | 13.74 | 14.58 | 13.65 | 14.54 | 78,516 | +0.80(+5.81%) |
Dec 01, 2010 | 13.52 | 14.11 | 13.52 | 13.74 | 63,027 | +0.28(+2.07%) |
Nov 30, 2010 | 13.30 | 13.84 | 13.21 | 13.46 | 53,575 | +0.19(+1.44%) |
Nov 29, 2010 | 13.30 | 13.43 | 13.21 | 13.27 | 43,132 | -0.02(-0.13%) |
Nov 26, 2010 | 13.25 | 13.34 | 13.10 | 13.29 | 8,177 | +0.04(+0.27%) |
Nov 24, 2010 | 13.20 | 13.25 | 13.25 | 13.25 | 60,724 | +0.05(+0.40%) |
Nov 23, 2010 | 13.32 | 13.35 | 13.12 | 13.20 | 26,910 | -0.18(-1.33%) |
Nov 22, 2010 | 13.87 | 13.91 | 13.30 | 13.38 | 55,073 | -0.59(-4.25%) |
Nov 19, 2010 | 14.10 | 14.10 | 13.91 | 13.97 | 23,858 | -0.10(-0.72%) |
Nov 18, 2010 | 13.94 | 14.07 | 13.94 | 14.07 | 13,972 | +0.31(+2.22%) |
Nov 17, 2010 | 14.07 | 14.10 | 13.68 | 13.77 | 30,763 | -0.35(-2.48%) |
Nov 16, 2010 | 14.43 | 14.49 | 14.10 | 14.12 | 30,131 | -0.33(-2.30%) |
Nov 15, 2010 | 14.32 | 14.45 | 14.29 | 14.45 | 26,653 | +0.18(+1.24%) |
Nov 12, 2010 | 14.41 | 14.59 | 14.23 | 14.27 | 27,945 | -0.28(-1.92%) |
Nov 11, 2010 | 14.57 | 14.63 | 14.38 | 14.55 | 70,460 | -0.13(-0.88%) |
Nov 10, 2010 | 14.56 | 14.74 | 14.54 | 14.68 | 57,195 | +0.11(+0.73%) |
Nov 09, 2010 | 14.68 | 14.68 | 14.53 | 14.58 | 38,180 | -0.19(-1.26%) |
Nov 08, 2010 | 14.90 | 14.90 | 14.55 | 14.76 | 47,824 | -0.26(-1.74%) |
Nov 05, 2010 | 15.48 | 15.48 | 14.99 | 15.02 | 27,817 | -0.51(-3.28%) |
Nov 04, 2010 | 15.58 | 15.71 | 15.32 | 15.53 | 31,232 | +0.02(+0.11%) |
Nov 03, 2010 | 15.79 | 16.00 | 15.51 | 15.51 | 28,288 | -0.22(-1.38%) |
Nov 02, 2010 | 15.51 | 15.77 | 15.51 | 15.73 | 41,684 | +0.35(+2.28%) |
Nov 01, 2010 | 15.70 | 15.80 | 15.28 | 15.38 | 33,046 | -0.22(-1.39%) |
Oct 29, 2010 | 16.36 | 16.36 | 15.25 | 15.60 | 44,164 | -0.88(-5.32%) |
Oct 28, 2010 | 16.69 | 16.69 | 16.48 | 16.48 | 10,304 | -0.08(-0.51%) |
Oct 27, 2010 | 16.92 | 16.92 | 16.48 | 16.56 | 16,224 | -0.19(-1.16%) |
Oct 25, 2010 | 17.00 | 17.00 | 16.71 | 16.75 | 25,648 | -0.20(-1.17%) |
Oct 22, 2010 | 16.78 | 17.03 | 16.78 | 16.95 | 14,152 | +0.18(+1.08%) |
Oct 21, 2010 | 16.96 | 16.96 | 16.72 | 16.77 | 21,207 | -0.15(-0.89%) |
Oct 20, 2010 | 17.20 | 17.32 | 16.48 | 16.92 | 27,245 | -0.20(-1.16%) |
Oct 19, 2010 | 17.44 | 17.59 | 17.12 | 17.12 | 18,123 | -0.54(-3.03%) |
Oct 18, 2010 | 17.37 | 17.67 | 17.36 | 17.66 | 30,768 | +0.42(+2.44%) |
Oct 15, 2010 | 16.92 | 17.29 | 16.92 | 17.24 | 31,611 | +0.55(+3.29%) |
Oct 14, 2010 | 16.37 | 16.78 | 16.37 | 16.69 | 12,105 | +0.24(+1.48%) |
Oct 13, 2010 | 16.33 | 16.45 | 16.22 | 16.44 | 37,202 | +0.15(+0.90%) |
Oct 12, 2010 | 16.39 | 16.39 | 16.09 | 16.30 | 33,493 | -0.21(-1.29%) |
Oct 11, 2010 | 16.45 | 16.51 | 16.44 | 16.51 | 8,993 | +0.06(+0.35%) |
Oct 08, 2010 | 15.56 | 16.47 | 15.56 | 16.45 | 23,175 | +0.42(+2.65%) |
Oct 07, 2010 | 16.11 | 16.14 | 15.88 | 16.03 | 24,167 | +0.01(+0.08%) |
Oct 06, 2010 | 15.99 | 16.11 | 15.93 | 16.02 | 23,288 | +0.03(+0.17%) |
Oct 05, 2010 | 15.55 | 16.00 | 15.50 | 15.99 | 29,579 | +0.33(+2.09%) |
Oct 04, 2010 | 14.75 | 15.80 | 14.34 | 15.66 | 36,641 | -0.03(-0.20%) |