Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Dec 31, 2010 | 16.12 | 16.33 | 16.01 | 16.30 | 2,961,734 | +0.18(+1.09%) |
Dec 30, 2010 | 16.06 | 16.24 | 15.99 | 16.12 | 1,720,990 | +0.02(+0.11%) |
Dec 29, 2010 | 15.89 | 16.15 | 15.84 | 16.11 | 1,628,110 | +0.20(+1.27%) |
Dec 28, 2010 | 15.91 | 16.04 | 15.84 | 15.91 | 1,135,039 | -0.03(-0.17%) |
Dec 27, 2010 | 15.83 | 16.05 | 15.72 | 15.93 | 1,317,142 | +0.01(+0.06%) |
Dec 23, 2010 | 15.83 | 15.98 | 15.76 | 15.92 | 1,333,575 | +0.09(+0.55%) |
Dec 22, 2010 | 15.86 | 16.02 | 15.78 | 15.83 | 2,052,143 | -0.04(-0.22%) |
Dec 21, 2010 | 15.76 | 15.97 | 15.76 | 15.87 | 1,910,727 | +0.14(+0.89%) |
Dec 20, 2010 | 15.70 | 15.84 | 15.62 | 15.73 | 2,379,976 | +0.00(+0.00%) |
Dec 17, 2010 | 15.62 | 15.73 | 15.45 | 15.73 | 3,156,024 | +0.21(+1.36%) |
Dec 16, 2010 | 15.15 | 15.56 | 15.10 | 15.52 | 2,579,221 | +0.44(+2.91%) |
Dec 15, 2010 | 15.26 | 15.35 | 15.04 | 15.08 | 3,056,418 | -0.31(-2.00%) |
Dec 14, 2010 | 15.44 | 15.59 | 15.22 | 15.39 | 2,260,836 | -0.07(-0.45%) |
Dec 13, 2010 | 15.90 | 15.96 | 15.41 | 15.46 | 3,676,336 | -0.37(-2.33%) |
Dec 10, 2010 | 15.80 | 15.97 | 15.66 | 15.83 | 3,434,718 | +0.03(+0.17%) |
Dec 09, 2010 | 15.63 | 16.01 | 15.61 | 15.80 | 4,562,772 | +0.21(+1.35%) |
Dec 08, 2010 | 15.46 | 15.61 | 15.19 | 15.59 | 2,584,227 | +0.15(+0.97%) |
Dec 07, 2010 | 15.62 | 15.67 | 15.37 | 15.44 | 2,771,001 | +0.01(+0.06%) |
Dec 06, 2010 | 15.58 | 15.62 | 15.27 | 15.43 | 3,801,754 | -0.02(-0.11%) |
Dec 03, 2010 | 14.93 | 15.57 | 14.75 | 15.45 | 5,282,609 | +0.36(+2.38%) |
Dec 02, 2010 | 14.40 | 15.09 | 14.39 | 15.09 | 5,427,629 | +0.59(+4.05%) |
Dec 01, 2010 | 13.95 | 14.55 | 13.95 | 14.50 | 5,331,149 | +0.75(+5.49%) |
Nov 30, 2010 | 13.76 | 13.97 | 13.71 | 13.75 | 4,373,926 | -0.09(-0.63%) |
Nov 29, 2010 | 13.88 | 14.09 | 13.81 | 13.83 | 4,699,384 | -0.10(-0.69%) |
Nov 26, 2010 | 13.95 | 14.12 | 13.91 | 13.93 | 1,021,297 | -0.17(-1.18%) |
Nov 24, 2010 | 13.99 | 14.10 | 14.10 | 14.10 | 2,542,339 | +0.23(+1.64%) |
Nov 23, 2010 | 13.73 | 13.90 | 13.71 | 13.87 | 2,675,262 | -0.08(-0.57%) |
Nov 22, 2010 | 13.90 | 14.16 | 13.80 | 13.95 | 3,507,420 | +0.04(+0.25%) |
Nov 19, 2010 | 13.56 | 13.93 | 13.56 | 13.91 | 5,624,201 | +0.32(+2.32%) |
Nov 18, 2010 | 13.64 | 13.74 | 13.55 | 13.60 | 4,350,373 | +0.15(+1.11%) |
Nov 17, 2010 | 13.35 | 13.54 | 13.27 | 13.45 | 2,447,684 | +0.11(+0.79%) |
Nov 16, 2010 | 13.32 | 13.42 | 13.20 | 13.34 | 3,957,440 | -0.06(-0.46%) |
Nov 15, 2010 | 13.51 | 13.51 | 13.26 | 13.40 | 3,323,231 | +0.00(+0.00%) |
Nov 12, 2010 | 13.36 | 13.55 | 13.24 | 13.40 | 4,322,267 | +0.04(+0.26%) |
Nov 11, 2010 | 13.00 | 13.50 | 12.28 | 13.37 | 7,446,961 | +0.11(+0.86%) |
Nov 10, 2010 | 13.33 | 13.33 | 12.97 | 13.26 | 2,942,439 | -0.11(-0.79%) |
Nov 09, 2010 | 13.50 | 13.52 | 13.28 | 13.36 | 2,647,658 | -0.11(-0.78%) |
Nov 08, 2010 | 13.36 | 13.58 | 13.19 | 13.47 | 5,561,529 | +0.02(+0.13%) |
Nov 05, 2010 | 13.20 | 13.55 | 13.04 | 13.45 | 5,977,206 | +0.28(+2.13%) |
Nov 04, 2010 | 12.63 | 13.19 | 12.60 | 13.17 | 6,282,216 | +0.63(+5.04%) |
Nov 03, 2010 | 12.46 | 12.55 | 12.28 | 12.54 | 3,101,548 | +0.12(+0.99%) |
Nov 02, 2010 | 12.47 | 12.58 | 12.33 | 12.41 | 3,628,934 | +0.00(+0.00%) |
Nov 01, 2010 | 12.43 | 12.48 | 12.27 | 12.41 | 3,311,139 | +0.04(+0.35%) |
Oct 29, 2010 | 12.32 | 12.46 | 12.28 | 12.37 | 2,734,946 | +0.01(+0.07%) |
Oct 28, 2010 | 12.45 | 12.46 | 12.14 | 12.36 | 3,416,037 | -0.06(-0.49%) |
Oct 27, 2010 | 12.07 | 12.57 | 12.02 | 12.42 | 6,054,403 | +0.39(+3.21%) |
Oct 25, 2010 | 11.79 | 12.12 | 11.72 | 12.04 | 7,094,176 | +0.33(+2.85%) |
Oct 22, 2010 | 11.54 | 11.93 | 11.42 | 11.70 | 9,721,538 | +0.44(+3.89%) |
Oct 21, 2010 | 10.48 | 11.47 | 10.19 | 11.26 | 21,653,806 | +0.39(+3.63%) |
Oct 20, 2010 | 10.95 | 11.11 | 10.83 | 10.87 | 6,315,437 | -0.09(-0.80%) |
Oct 19, 2010 | 11.12 | 11.20 | 10.90 | 10.96 | 5,314,377 | -0.29(-2.56%) |
Oct 18, 2010 | 11.50 | 11.59 | 11.22 | 11.24 | 5,080,168 | -0.26(-2.23%) |
Oct 15, 2010 | 11.82 | 11.91 | 11.42 | 11.50 | 5,724,589 | -0.12(-1.06%) |
Oct 14, 2010 | 11.65 | 11.86 | 11.54 | 11.62 | 2,975,006 | -0.20(-1.71%) |
Oct 13, 2010 | 11.74 | 11.91 | 11.62 | 11.83 | 3,928,944 | +0.25(+2.12%) |
Oct 12, 2010 | 11.42 | 11.69 | 11.31 | 11.58 | 2,834,739 | +0.14(+1.23%) |
Oct 11, 2010 | 11.00 | 11.58 | 11.00 | 11.44 | 2,796,065 | +0.35(+3.16%) |
Oct 08, 2010 | 11.16 | 11.21 | 10.91 | 11.09 | 3,098,562 | -0.05(-0.47%) |
Oct 07, 2010 | 11.04 | 11.19 | 10.90 | 11.14 | 1,481,597 | +0.14(+1.28%) |
Oct 06, 2010 | 11.29 | 11.37 | 10.95 | 11.00 | 2,796,789 | -0.38(-3.32%) |
Oct 05, 2010 | 11.29 | 11.47 | 11.29 | 11.38 | 2,960,428 | +0.18(+1.57%) |
Oct 04, 2010 | 11.22 | 11.39 | 11.02 | 11.20 | 2,414,956 | -0.17(-1.47%) |