Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Dec 31, 2010 | 14.85 | 15.12 | 14.85 | 14.92 | 209,260 | +0.06(+0.40%) |
Dec 30, 2010 | 15.04 | 15.10 | 14.86 | 14.86 | 185,243 | -0.15(-1.00%) |
Dec 29, 2010 | 15.10 | 15.22 | 15.01 | 15.01 | 163,099 | -0.07(-0.46%) |
Dec 28, 2010 | 15.57 | 15.60 | 14.73 | 15.08 | 349,427 | -0.40(-2.58%) |
Dec 27, 2010 | 15.22 | 15.67 | 15.13 | 15.48 | 320,254 | +0.20(+1.28%) |
Dec 23, 2010 | 15.25 | 15.43 | 15.15 | 15.29 | 240,825 | +0.12(+0.82%) |
Dec 22, 2010 | 15.31 | 15.69 | 15.15 | 15.16 | 213,178 | -0.14(-0.92%) |
Dec 21, 2010 | 15.34 | 15.40 | 15.24 | 15.30 | 508,421 | +0.03(+0.20%) |
Dec 20, 2010 | 15.09 | 15.39 | 15.02 | 15.27 | 353,266 | +0.28(+1.87%) |
Dec 17, 2010 | 15.05 | 15.26 | 14.90 | 14.99 | 850,831 | -0.00(-0.02%) |
Dec 16, 2010 | 14.74 | 15.00 | 14.69 | 14.99 | 363,810 | +0.35(+2.41%) |
Dec 15, 2010 | 14.78 | 15.00 | 14.60 | 14.64 | 418,674 | +0.04(+0.27%) |
Dec 14, 2010 | 14.76 | 14.83 | 14.44 | 14.60 | 434,160 | -0.06(-0.41%) |
Dec 13, 2010 | 14.95 | 14.95 | 14.65 | 14.66 | 356,529 | -0.14(-0.95%) |
Dec 10, 2010 | 14.70 | 14.93 | 14.61 | 14.80 | 767,630 | +0.29(+2.00%) |
Dec 09, 2010 | 14.45 | 14.63 | 14.19 | 14.51 | 472,901 | +0.17(+1.19%) |
Dec 08, 2010 | 14.59 | 14.62 | 14.15 | 14.34 | 507,462 | -0.27(-1.85%) |
Dec 07, 2010 | 14.37 | 14.70 | 14.11 | 14.61 | 896,775 | +0.54(+3.80%) |
Dec 06, 2010 | 14.16 | 14.27 | 14.00 | 14.07 | 562,620 | -0.04(-0.32%) |
Dec 03, 2010 | 14.00 | 14.20 | 14.00 | 14.12 | 555,292 | -0.01(-0.07%) |
Dec 02, 2010 | 14.07 | 14.14 | 14.00 | 14.13 | 666,952 | +0.09(+0.64%) |
Dec 01, 2010 | 13.61 | 14.15 | 13.45 | 14.04 | 847,202 | +0.76(+5.72%) |
Nov 30, 2010 | 13.29 | 13.47 | 13.14 | 13.28 | 1,065,524 | -0.14(-1.04%) |
Nov 29, 2010 | 12.90 | 13.46 | 12.73 | 13.42 | 713,175 | +0.47(+3.63%) |
Nov 26, 2010 | 12.99 | 13.20 | 12.87 | 12.95 | 175,597 | -0.14(-1.07%) |
Nov 24, 2010 | 12.88 | 13.09 | 13.09 | 13.09 | 474,773 | +0.47(+3.72%) |
Nov 23, 2010 | 13.00 | 13.16 | 12.55 | 12.62 | 701,549 | -0.58(-4.39%) |
Nov 22, 2010 | 13.45 | 13.69 | 13.11 | 13.20 | 563,239 | -0.23(-1.71%) |
Nov 19, 2010 | 12.98 | 13.65 | 12.98 | 13.43 | 632,278 | +0.47(+3.63%) |
Nov 18, 2010 | 12.82 | 13.12 | 12.68 | 12.96 | 340,813 | +0.38(+3.02%) |
Nov 17, 2010 | 12.44 | 12.66 | 12.26 | 12.58 | 272,272 | +0.22(+1.78%) |
Nov 16, 2010 | 12.51 | 12.55 | 12.12 | 12.36 | 575,145 | -0.22(-1.75%) |
Nov 15, 2010 | 12.75 | 12.98 | 12.52 | 12.58 | 508,080 | -0.02(-0.16%) |
Nov 12, 2010 | 12.80 | 12.95 | 12.59 | 12.60 | 405,202 | -0.41(-3.15%) |
Nov 11, 2010 | 13.00 | 13.05 | 12.85 | 13.01 | 564,064 | -0.24(-1.81%) |
Nov 10, 2010 | 13.27 | 13.36 | 12.92 | 13.25 | 567,994 | +0.06(+0.45%) |
Nov 09, 2010 | 13.69 | 13.70 | 13.09 | 13.19 | 563,036 | -0.49(-3.58%) |
Nov 08, 2010 | 13.60 | 14.04 | 13.59 | 13.68 | 665,116 | +0.05(+0.37%) |
Nov 05, 2010 | 13.00 | 13.98 | 12.85 | 13.63 | 2,448,206 | +2.23(+19.56%) |
Nov 04, 2010 | 11.15 | 11.40 | 10.90 | 11.40 | 528,639 | +0.52(+4.78%) |
Nov 03, 2010 | 10.80 | 10.95 | 10.55 | 10.88 | 382,279 | +0.04(+0.37%) |
Nov 02, 2010 | 10.70 | 10.85 | 10.60 | 10.84 | 449,972 | +0.34(+3.24%) |
Nov 01, 2010 | 10.56 | 10.66 | 10.42 | 10.50 | 354,992 | +0.02(+0.19%) |
Oct 29, 2010 | 10.13 | 10.53 | 10.07 | 10.48 | 277,388 | +0.32(+3.15%) |
Oct 28, 2010 | 10.28 | 10.32 | 9.990 | 10.16 | 235,409 | +0.02(+0.20%) |
Oct 27, 2010 | 10.15 | 10.27 | 9.950 | 10.14 | 221,075 | +0.02(+0.20%) |
Oct 25, 2010 | 10.34 | 10.50 | 10.09 | 10.12 | 276,461 | -0.08(-0.78%) |
Oct 22, 2010 | 9.990 | 10.28 | 9.860 | 10.20 | 459,735 | +0.28(+2.82%) |
Oct 21, 2010 | 10.13 | 10.25 | 9.830 | 9.920 | 353,294 | -0.11(-1.10%) |
Oct 20, 2010 | 10.13 | 10.20 | 10.00 | 10.03 | 439,710 | +0.00(+0.00%) |
Oct 19, 2010 | 10.13 | 10.31 | 9.950 | 10.03 | 545,482 | -0.27(-2.62%) |
Oct 18, 2010 | 10.12 | 10.33 | 10.12 | 10.30 | 389,145 | +0.26(+2.59%) |
Oct 15, 2010 | 10.14 | 10.31 | 9.910 | 10.04 | 528,467 | +0.07(+0.70%) |
Oct 14, 2010 | 10.07 | 10.12 | 9.890 | 9.970 | 306,844 | -0.14(-1.38%) |
Oct 13, 2010 | 9.760 | 10.16 | 9.660 | 10.11 | 339,149 | +0.39(+4.01%) |
Oct 12, 2010 | 9.790 | 9.890 | 9.630 | 9.720 | 217,243 | -0.09(-0.92%) |
Oct 11, 2010 | 9.800 | 9.990 | 9.750 | 9.810 | 118,500 | -0.02(-0.20%) |
Oct 08, 2010 | 9.810 | 9.930 | 9.700 | 9.830 | 247,642 | +0.05(+0.51%) |
Oct 07, 2010 | 9.910 | 9.920 | 9.710 | 9.780 | 218,052 | -0.01(-0.10%) |
Oct 06, 2010 | 9.630 | 9.940 | 9.560 | 9.790 | 319,309 | +0.11(+1.14%) |
Oct 05, 2010 | 9.560 | 9.690 | 9.400 | 9.680 | 466,595 | +0.28(+2.98%) |
Oct 04, 2010 | 9.730 | 9.770 | 9.290 | 9.400 | 236,572 | -0.39(-3.98%) |