Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Dec 31, 2010 | 12.83 | 13.10 | 12.80 | 12.85 | 429,669 | -0.11(-0.85%) |
Dec 30, 2010 | 12.78 | 13.03 | 12.73 | 12.96 | 796,375 | +0.10(+0.78%) |
Dec 29, 2010 | 12.88 | 12.92 | 12.70 | 12.86 | 265,467 | +0.03(+0.23%) |
Dec 28, 2010 | 12.65 | 12.86 | 12.60 | 12.83 | 482,686 | +0.17(+1.34%) |
Dec 27, 2010 | 12.78 | 12.79 | 12.54 | 12.66 | 359,976 | -0.14(-1.09%) |
Dec 23, 2010 | 12.53 | 12.91 | 12.53 | 12.80 | 538,249 | +0.25(+1.99%) |
Dec 22, 2010 | 12.46 | 12.63 | 12.44 | 12.55 | 528,367 | +0.08(+0.64%) |
Dec 21, 2010 | 12.30 | 12.51 | 12.19 | 12.47 | 855,405 | +0.17(+1.38%) |
Dec 20, 2010 | 12.48 | 12.66 | 12.25 | 12.30 | 736,952 | -0.19(-1.52%) |
Dec 17, 2010 | 12.94 | 12.96 | 12.41 | 12.49 | 1,206,666 | -0.48(-3.70%) |
Dec 16, 2010 | 12.88 | 12.97 | 12.76 | 12.97 | 549,531 | +0.08(+0.62%) |
Dec 15, 2010 | 12.55 | 12.95 | 12.55 | 12.89 | 990,942 | +0.30(+2.38%) |
Dec 14, 2010 | 12.71 | 12.83 | 12.36 | 12.59 | 1,196,278 | -0.12(-0.94%) |
Dec 13, 2010 | 12.75 | 13.45 | 12.58 | 12.71 | 4,290,343 | -1.35(-9.60%) |
Dec 10, 2010 | 13.74 | 14.16 | 13.62 | 14.06 | 556,756 | +0.37(+2.70%) |
Dec 09, 2010 | 13.59 | 13.74 | 13.47 | 13.69 | 334,166 | +0.25(+1.86%) |
Dec 08, 2010 | 13.54 | 13.59 | 13.32 | 13.44 | 238,051 | -0.02(-0.15%) |
Dec 07, 2010 | 13.60 | 13.70 | 13.40 | 13.46 | 645,270 | -0.02(-0.15%) |
Dec 06, 2010 | 13.23 | 13.50 | 13.10 | 13.48 | 403,366 | +0.18(+1.35%) |
Dec 03, 2010 | 12.95 | 13.62 | 12.92 | 13.30 | 597,091 | +0.30(+2.31%) |
Dec 02, 2010 | 13.17 | 13.45 | 12.91 | 13.00 | 879,503 | -0.19(-1.44%) |
Dec 01, 2010 | 12.93 | 13.23 | 12.66 | 13.19 | 1,103,352 | +0.52(+4.10%) |
Nov 30, 2010 | 12.77 | 12.92 | 12.43 | 12.67 | 1,415,149 | -0.28(-2.16%) |
Nov 29, 2010 | 13.36 | 13.45 | 12.72 | 12.95 | 1,150,502 | -0.54(-4.00%) |
Nov 26, 2010 | 13.55 | 13.78 | 13.45 | 13.49 | 77,445 | -0.20(-1.46%) |
Nov 24, 2010 | 13.31 | 13.69 | 13.69 | 13.69 | 456,697 | +0.50(+3.79%) |
Nov 23, 2010 | 13.60 | 13.61 | 13.16 | 13.19 | 671,800 | -0.57(-4.14%) |
Nov 22, 2010 | 13.73 | 13.88 | 13.56 | 13.76 | 430,332 | +0.02(+0.15%) |
Nov 19, 2010 | 13.77 | 13.91 | 13.65 | 13.74 | 337,472 | -0.01(-0.07%) |
Nov 18, 2010 | 13.59 | 13.87 | 13.47 | 13.75 | 716,099 | +0.35(+2.61%) |
Nov 17, 2010 | 13.75 | 13.77 | 13.37 | 13.40 | 1,152,543 | -0.30(-2.19%) |
Nov 16, 2010 | 13.62 | 13.79 | 13.39 | 13.70 | 783,164 | -0.07(-0.51%) |
Nov 15, 2010 | 13.87 | 13.98 | 13.73 | 13.77 | 436,125 | -0.02(-0.15%) |
Nov 12, 2010 | 13.79 | 14.06 | 13.74 | 13.79 | 798,523 | -0.17(-1.22%) |
Nov 11, 2010 | 13.95 | 14.15 | 13.87 | 13.96 | 557,444 | -0.14(-0.99%) |
Nov 10, 2010 | 14.04 | 14.20 | 13.89 | 14.10 | 488,138 | +0.14(+1.00%) |
Nov 09, 2010 | 13.91 | 14.19 | 13.77 | 13.96 | 665,624 | +0.02(+0.14%) |
Nov 08, 2010 | 14.35 | 14.42 | 13.86 | 13.94 | 644,224 | -0.42(-2.92%) |
Nov 05, 2010 | 15.04 | 15.04 | 14.18 | 14.36 | 1,643,811 | -0.78(-5.15%) |
Nov 04, 2010 | 15.23 | 15.47 | 15.02 | 15.14 | 525,725 | +0.06(+0.40%) |
Nov 03, 2010 | 14.74 | 15.08 | 14.60 | 15.08 | 420,697 | +0.31(+2.10%) |
Nov 02, 2010 | 14.91 | 14.95 | 14.53 | 14.77 | 633,747 | +0.14(+0.96%) |
Nov 01, 2010 | 14.64 | 14.96 | 14.60 | 14.63 | 500,982 | +0.06(+0.41%) |
Oct 29, 2010 | 14.79 | 15.00 | 14.56 | 14.57 | 278,267 | -0.25(-1.69%) |
Oct 28, 2010 | 15.00 | 15.24 | 14.78 | 14.82 | 289,595 | -0.09(-0.60%) |
Oct 27, 2010 | 14.70 | 14.93 | 14.50 | 14.91 | 513,643 | -0.31(-2.04%) |
Oct 25, 2010 | 15.21 | 15.45 | 15.11 | 15.22 | 243,853 | +0.15(+1.00%) |
Oct 22, 2010 | 15.36 | 15.46 | 15.04 | 15.07 | 417,935 | -0.27(-1.76%) |
Oct 21, 2010 | 15.94 | 15.94 | 15.18 | 15.34 | 528,723 | -0.46(-2.91%) |
Oct 20, 2010 | 15.78 | 16.06 | 15.74 | 15.80 | 690,609 | +0.15(+0.96%) |
Oct 19, 2010 | 15.56 | 15.93 | 15.35 | 15.65 | 511,634 | -0.23(-1.45%) |
Oct 18, 2010 | 15.50 | 16.05 | 15.50 | 15.88 | 471,766 | +0.35(+2.25%) |
Oct 15, 2010 | 15.82 | 15.82 | 15.23 | 15.53 | 668,535 | +0.10(+0.65%) |
Oct 14, 2010 | 15.49 | 15.57 | 15.27 | 15.43 | 248,670 | -0.02(-0.13%) |
Oct 13, 2010 | 15.77 | 15.85 | 15.40 | 15.45 | 381,061 | -0.20(-1.28%) |
Oct 12, 2010 | 15.19 | 15.81 | 14.86 | 15.65 | 431,345 | +0.45(+2.96%) |
Oct 11, 2010 | 15.62 | 15.79 | 15.14 | 15.20 | 442,793 | -0.47(-3.00%) |
Oct 08, 2010 | 14.84 | 15.83 | 14.84 | 15.67 | 545,568 | +0.86(+5.81%) |
Oct 07, 2010 | 15.15 | 15.25 | 14.80 | 14.81 | 257,912 | -0.25(-1.66%) |
Oct 06, 2010 | 14.85 | 15.15 | 14.80 | 15.06 | 442,439 | +0.14(+0.93%) |
Oct 05, 2010 | 14.75 | 14.95 | 14.53 | 14.92 | 512,996 | +0.39(+2.69%) |
Oct 04, 2010 | 14.68 | 14.85 | 14.35 | 14.53 | 547,689 | -0.18(-1.22%) |