Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Dec 31, 2010 | 13.44 | 13.76 | 13.35 | 13.42 | 7,827,849 | -0.01(-0.09%) |
Dec 30, 2010 | 13.59 | 13.63 | 13.40 | 13.43 | 8,070,512 | -0.12(-0.90%) |
Dec 29, 2010 | 13.30 | 13.64 | 13.28 | 13.55 | 8,369,525 | +0.26(+1.92%) |
Dec 28, 2010 | 13.37 | 13.48 | 13.28 | 13.30 | 6,665,633 | -0.06(-0.43%) |
Dec 27, 2010 | 13.29 | 13.38 | 13.21 | 13.36 | 9,666,369 | -0.01(-0.04%) |
Dec 23, 2010 | 13.24 | 13.38 | 13.13 | 13.36 | 10,124,970 | +0.17(+1.32%) |
Dec 22, 2010 | 13.22 | 13.35 | 13.16 | 13.19 | 14,429,677 | -0.05(-0.35%) |
Dec 21, 2010 | 12.91 | 13.26 | 12.76 | 13.23 | 18,663,050 | +0.48(+3.73%) |
Dec 20, 2010 | 12.34 | 12.88 | 12.30 | 12.76 | 16,978,232 | +0.52(+4.27%) |
Dec 17, 2010 | 12.32 | 12.41 | 12.22 | 12.24 | 14,591,004 | -0.13(-1.08%) |
Dec 16, 2010 | 12.25 | 12.40 | 12.13 | 12.37 | 10,013,201 | +0.15(+1.23%) |
Dec 15, 2010 | 12.39 | 12.50 | 12.22 | 12.22 | 11,763,683 | -0.20(-1.63%) |
Dec 14, 2010 | 12.50 | 12.50 | 12.30 | 12.42 | 11,171,151 | +0.02(+0.19%) |
Dec 13, 2010 | 12.64 | 12.65 | 12.39 | 12.40 | 12,398,045 | -0.15(-1.20%) |
Dec 10, 2010 | 12.23 | 12.57 | 12.21 | 12.55 | 14,066,144 | +0.37(+3.00%) |
Dec 09, 2010 | 12.28 | 12.34 | 12.07 | 12.18 | 10,056,711 | -0.06(-0.47%) |
Dec 08, 2010 | 12.36 | 12.45 | 12.06 | 12.24 | 17,795,290 | -0.09(-0.71%) |
Dec 07, 2010 | 12.32 | 12.45 | 12.27 | 12.33 | 16,562,130 | +0.16(+1.34%) |
Dec 06, 2010 | 12.16 | 12.36 | 12.13 | 12.17 | 14,412,825 | -0.07(-0.57%) |
Dec 03, 2010 | 11.95 | 12.26 | 11.90 | 12.24 | 17,896,220 | +0.20(+1.69%) |
Dec 02, 2010 | 11.71 | 12.06 | 11.70 | 12.03 | 17,686,836 | +0.33(+2.83%) |
Dec 01, 2010 | 11.46 | 11.74 | 11.43 | 11.70 | 14,997,431 | +0.39(+3.49%) |
Nov 30, 2010 | 11.21 | 11.41 | 11.17 | 11.31 | 13,478,015 | -0.05(-0.46%) |
Nov 29, 2010 | 11.30 | 11.40 | 11.16 | 11.36 | 10,297,107 | +0.01(+0.05%) |
Nov 26, 2010 | 11.41 | 11.45 | 11.26 | 11.35 | 4,317,240 | -0.16(-1.41%) |
Nov 24, 2010 | 11.29 | 11.52 | 11.52 | 11.52 | 11,290,200 | +0.28(+2.48%) |
Nov 23, 2010 | 11.34 | 11.39 | 11.15 | 11.24 | 13,897,576 | -0.19(-1.68%) |
Nov 22, 2010 | 11.26 | 11.46 | 11.15 | 11.43 | 10,824,163 | +0.07(+0.61%) |
Nov 19, 2010 | 11.44 | 11.45 | 11.19 | 11.36 | 13,215,436 | -0.11(-0.96%) |
Nov 18, 2010 | 11.20 | 11.57 | 11.20 | 11.47 | 13,855,721 | +0.38(+3.46%) |
Nov 17, 2010 | 10.86 | 11.21 | 10.83 | 11.09 | 10,511,108 | +0.20(+1.81%) |
Nov 16, 2010 | 11.20 | 11.28 | 10.81 | 10.89 | 21,786,638 | -0.44(-3.89%) |
Nov 15, 2010 | 11.56 | 11.60 | 11.31 | 11.33 | 11,472,487 | -0.23(-2.01%) |
Nov 12, 2010 | 11.45 | 11.70 | 11.38 | 11.56 | 16,484,102 | +0.01(+0.05%) |
Nov 11, 2010 | 11.29 | 11.57 | 11.23 | 11.56 | 18,284,000 | +0.24(+2.15%) |
Nov 10, 2010 | 11.06 | 11.33 | 10.96 | 11.31 | 14,858,986 | +0.23(+2.09%) |
Nov 09, 2010 | 11.12 | 11.22 | 11.04 | 11.08 | 11,859,459 | -0.03(-0.31%) |
Nov 08, 2010 | 11.05 | 11.15 | 10.98 | 11.12 | 8,213,533 | +0.03(+0.31%) |
Nov 05, 2010 | 10.98 | 11.13 | 10.90 | 11.08 | 12,570,683 | +0.12(+1.11%) |
Nov 04, 2010 | 10.64 | 10.98 | 10.61 | 10.96 | 15,915,477 | +0.46(+4.35%) |
Nov 03, 2010 | 10.48 | 10.57 | 10.32 | 10.50 | 10,157,411 | +0.08(+0.78%) |
Nov 02, 2010 | 10.42 | 10.48 | 10.33 | 10.42 | 9,461,387 | +0.10(+1.01%) |
Nov 01, 2010 | 10.49 | 10.59 | 10.29 | 10.32 | 8,942,554 | -0.08(-0.72%) |
Oct 29, 2010 | 10.52 | 10.56 | 10.30 | 10.39 | 9,198,130 | -0.16(-1.48%) |
Oct 28, 2010 | 10.60 | 10.72 | 10.55 | 10.55 | 8,658,177 | +0.01(+0.11%) |
Oct 27, 2010 | 10.39 | 10.61 | 10.36 | 10.54 | 15,282,624 | +0.25(+2.42%) |
Oct 25, 2010 | 10.28 | 10.41 | 10.25 | 10.29 | 9,468,483 | +0.07(+0.68%) |
Oct 22, 2010 | 10.24 | 10.30 | 10.16 | 10.22 | 6,340,664 | -0.02(-0.23%) |
Oct 21, 2010 | 10.53 | 10.54 | 10.14 | 10.24 | 15,157,337 | -0.27(-2.53%) |
Oct 20, 2010 | 10.45 | 10.56 | 10.38 | 10.51 | 9,516,020 | +0.06(+0.61%) |
Oct 19, 2010 | 10.51 | 10.61 | 10.38 | 10.45 | 11,087,710 | -0.24(-2.22%) |
Oct 18, 2010 | 10.43 | 10.71 | 10.38 | 10.68 | 10,237,105 | +0.20(+1.93%) |
Oct 15, 2010 | 10.60 | 10.62 | 10.38 | 10.48 | 9,548,218 | -0.03(-0.33%) |
Oct 14, 2010 | 10.63 | 10.82 | 10.42 | 10.52 | 11,135,697 | -0.06(-0.55%) |
Oct 13, 2010 | 10.45 | 10.71 | 10.45 | 10.57 | 13,211,369 | +0.17(+1.61%) |
Oct 12, 2010 | 10.42 | 10.44 | 10.26 | 10.41 | 7,992,617 | -0.07(-0.66%) |
Oct 11, 2010 | 10.41 | 10.52 | 10.35 | 10.47 | 7,968,333 | +0.12(+1.12%) |
Oct 08, 2010 | 10.36 | 10.42 | 10.16 | 10.36 | 7,533,912 | +0.13(+1.25%) |
Oct 07, 2010 | 10.14 | 10.26 | 10.09 | 10.23 | 189 | +0.13(+1.32%) |
Oct 06, 2010 | 10.16 | 10.25 | 10.02 | 10.10 | 10,067,399 | -0.08(-0.80%) |
Oct 05, 2010 | 10.07 | 10.25 | 10.05 | 10.18 | 9,109,528 | +0.19(+1.91%) |
Oct 04, 2010 | 10.17 | 10.22 | 9.942 | 9.988 | 7,635,577 | -0.23(-2.27%) |