Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Dec 31, 2010 | 13.84 | 13.93 | 13.78 | 13.82 | 489,782 | -0.02(-0.16%) |
Dec 30, 2010 | 13.70 | 13.91 | 13.70 | 13.84 | 367,679 | +0.17(+1.26%) |
Dec 29, 2010 | 13.68 | 13.75 | 13.62 | 13.67 | 178,357 | +0.04(+0.32%) |
Dec 28, 2010 | 13.78 | 13.78 | 13.55 | 13.63 | 337,890 | -0.13(-0.94%) |
Dec 27, 2010 | 13.67 | 13.85 | 13.57 | 13.76 | 299,745 | +0.07(+0.49%) |
Dec 23, 2010 | 13.65 | 13.76 | 13.57 | 13.69 | 304,052 | +0.04(+0.27%) |
Dec 22, 2010 | 13.71 | 13.81 | 13.56 | 13.65 | 308,083 | -0.02(-0.16%) |
Dec 21, 2010 | 13.37 | 13.72 | 13.35 | 13.68 | 665,515 | +0.40(+3.03%) |
Dec 20, 2010 | 13.29 | 13.34 | 13.10 | 13.27 | 531,901 | +0.04(+0.33%) |
Dec 17, 2010 | 13.32 | 13.38 | 13.10 | 13.23 | 1,326,786 | -0.10(-0.71%) |
Dec 16, 2010 | 13.22 | 13.44 | 13.10 | 13.33 | 949,715 | +0.18(+1.38%) |
Dec 15, 2010 | 13.19 | 13.31 | 13.09 | 13.14 | 929,656 | -0.02(-0.13%) |
Dec 14, 2010 | 13.18 | 13.30 | 12.96 | 13.16 | 940,940 | +0.06(+0.49%) |
Dec 13, 2010 | 13.48 | 13.48 | 13.08 | 13.10 | 877,873 | -0.28(-2.10%) |
Dec 10, 2010 | 13.25 | 13.39 | 13.15 | 13.38 | 477,567 | +0.15(+1.11%) |
Dec 09, 2010 | 13.40 | 13.41 | 13.21 | 13.23 | 840,514 | -0.06(-0.42%) |
Dec 08, 2010 | 13.59 | 13.59 | 13.27 | 13.29 | 1,018,626 | -0.23(-1.71%) |
Dec 07, 2010 | 13.42 | 13.70 | 13.39 | 13.52 | 932,125 | +0.19(+1.41%) |
Dec 06, 2010 | 13.22 | 13.40 | 13.11 | 13.33 | 1,026,140 | +0.09(+0.65%) |
Dec 03, 2010 | 12.93 | 13.45 | 12.87 | 13.24 | 1,359,139 | +0.24(+1.83%) |
Dec 02, 2010 | 12.76 | 13.06 | 12.67 | 13.01 | 1,200,184 | +0.25(+1.96%) |
Dec 01, 2010 | 12.70 | 12.90 | 12.68 | 12.76 | 653,432 | +0.28(+2.22%) |
Nov 30, 2010 | 12.53 | 12.57 | 12.38 | 12.48 | 949,813 | -0.15(-1.16%) |
Nov 29, 2010 | 12.67 | 12.69 | 12.39 | 12.63 | 765,063 | -0.06(-0.51%) |
Nov 26, 2010 | 12.74 | 12.82 | 12.67 | 12.69 | 293,612 | -0.13(-1.01%) |
Nov 24, 2010 | 12.57 | 12.82 | 12.82 | 12.82 | 1,288,712 | +0.32(+2.59%) |
Nov 23, 2010 | 12.33 | 12.52 | 12.22 | 12.50 | 1,622,109 | +0.10(+0.80%) |
Nov 22, 2010 | 12.28 | 12.42 | 12.19 | 12.40 | 884,362 | +0.07(+0.56%) |
Nov 19, 2010 | 12.09 | 12.64 | 12.04 | 12.33 | 1,564,077 | +0.22(+1.78%) |
Nov 18, 2010 | 12.17 | 12.35 | 12.06 | 12.11 | 678,724 | +0.07(+0.57%) |
Nov 17, 2010 | 11.89 | 12.16 | 11.83 | 12.04 | 938,899 | +0.18(+1.53%) |
Nov 16, 2010 | 11.82 | 11.93 | 11.67 | 11.86 | 664,242 | -0.06(-0.54%) |
Nov 15, 2010 | 12.08 | 12.16 | 11.91 | 11.93 | 587,801 | -0.10(-0.86%) |
Nov 12, 2010 | 11.96 | 12.12 | 11.89 | 12.03 | 629,221 | -0.03(-0.21%) |
Nov 11, 2010 | 11.90 | 12.06 | 11.87 | 12.06 | 656,512 | +0.03(+0.29%) |
Nov 10, 2010 | 12.03 | 12.10 | 11.89 | 12.02 | 769,000 | +0.04(+0.32%) |
Nov 09, 2010 | 12.33 | 12.33 | 11.91 | 11.98 | 672,173 | -0.29(-2.39%) |
Nov 08, 2010 | 12.27 | 12.41 | 12.08 | 12.28 | 367,882 | -0.05(-0.42%) |
Nov 05, 2010 | 12.43 | 12.49 | 12.25 | 12.33 | 723,868 | -0.07(-0.56%) |
Nov 04, 2010 | 12.35 | 12.53 | 12.29 | 12.40 | 1,216,777 | +0.16(+1.34%) |
Nov 03, 2010 | 12.06 | 12.27 | 12.01 | 12.23 | 2,953,236 | +0.21(+1.72%) |
Nov 02, 2010 | 12.03 | 12.09 | 11.87 | 12.03 | 1,389,025 | +0.16(+1.31%) |
Nov 01, 2010 | 12.16 | 12.19 | 11.71 | 11.87 | 1,322,866 | -0.25(-2.07%) |
Oct 29, 2010 | 12.06 | 12.21 | 11.95 | 12.12 | 1,227,656 | +0.03(+0.29%) |
Oct 28, 2010 | 12.18 | 12.32 | 11.99 | 12.09 | 2,083,482 | +0.01(+0.11%) |
Oct 27, 2010 | 11.35 | 12.11 | 11.27 | 12.07 | 4,107,289 | +0.64(+5.55%) |
Oct 25, 2010 | 11.45 | 11.56 | 11.38 | 11.44 | 505,664 | +0.06(+0.53%) |
Oct 22, 2010 | 11.29 | 11.42 | 11.21 | 11.38 | 931,232 | +0.12(+1.04%) |
Oct 21, 2010 | 11.32 | 11.37 | 11.04 | 11.26 | 925,425 | -0.05(-0.42%) |
Oct 20, 2010 | 11.12 | 11.43 | 11.07 | 11.31 | 983,883 | +0.27(+2.47%) |
Oct 19, 2010 | 11.05 | 11.17 | 10.95 | 11.04 | 1,037,033 | -0.18(-1.62%) |
Oct 18, 2010 | 11.23 | 11.26 | 11.17 | 11.22 | 661,747 | +0.01(+0.12%) |
Oct 15, 2010 | 11.31 | 11.31 | 11.09 | 11.20 | 1,087,715 | +0.05(+0.43%) |
Oct 14, 2010 | 11.19 | 11.25 | 11.10 | 11.16 | 794,871 | -0.08(-0.73%) |
Oct 13, 2010 | 11.03 | 11.37 | 11.02 | 11.24 | 1,065,852 | +0.24(+2.20%) |
Oct 12, 2010 | 10.82 | 11.06 | 10.72 | 11.00 | 689,960 | +0.16(+1.44%) |
Oct 11, 2010 | 10.88 | 10.94 | 10.81 | 10.84 | 1,601,072 | -0.08(-0.71%) |
Oct 08, 2010 | 10.88 | 11.07 | 10.76 | 10.92 | 1,745,040 | +0.03(+0.28%) |
Oct 07, 2010 | 10.95 | 11.01 | 10.78 | 10.89 | 1,091,973 | +0.05(+0.44%) |
Oct 06, 2010 | 10.95 | 11.01 | 10.79 | 10.84 | 620,371 | -0.14(-1.32%) |
Oct 05, 2010 | 10.78 | 11.07 | 10.74 | 10.99 | 667,403 | +0.33(+3.14%) |
Oct 04, 2010 | 10.77 | 10.90 | 10.53 | 10.65 | 1,087,923 | -0.16(-1.48%) |