Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Dec 31, 2010 | 14.06 | 14.14 | 14.00 | 14.08 | 15,684 | +0.02(+0.14%) |
Dec 30, 2010 | 13.91 | 14.11 | 13.91 | 14.06 | 18,345 | +0.09(+0.64%) |
Dec 29, 2010 | 13.85 | 14.03 | 13.85 | 13.97 | 9,855 | -0.03(-0.21%) |
Dec 28, 2010 | 14.06 | 14.06 | 13.90 | 14.00 | 10,630 | -0.09(-0.63%) |
Dec 27, 2010 | 13.97 | 14.09 | 13.97 | 14.09 | 3,885 | +0.15(+1.07%) |
Dec 23, 2010 | 13.95 | 13.97 | 13.92 | 13.94 | 5,665 | +0.04(+0.29%) |
Dec 22, 2010 | 13.87 | 13.94 | 13.82 | 13.90 | 45,810 | +0.03(+0.22%) |
Dec 21, 2010 | 13.95 | 13.95 | 13.83 | 13.87 | 19,605 | +0.01(+0.07%) |
Dec 20, 2010 | 14.09 | 14.09 | 13.85 | 13.86 | 16,187 | +0.08(+0.58%) |
Dec 17, 2010 | 13.99 | 14.12 | 13.76 | 13.78 | 15,503 | -0.16(-1.14%) |
Dec 16, 2010 | 14.00 | 14.14 | 13.86 | 13.94 | 19,850 | -0.01(-0.08%) |
Dec 15, 2010 | 13.65 | 14.04 | 13.65 | 13.95 | 26,299 | +0.24(+1.75%) |
Dec 14, 2010 | 13.75 | 13.80 | 13.60 | 13.71 | 31,657 | -0.01(-0.07%) |
Dec 13, 2010 | 13.65 | 13.81 | 13.55 | 13.72 | 30,663 | +0.07(+0.51%) |
Dec 10, 2010 | 13.71 | 13.74 | 13.45 | 13.65 | 18,637 | +0.03(+0.22%) |
Dec 09, 2010 | 13.88 | 13.88 | 13.57 | 13.62 | 12,351 | -0.13(-0.95%) |
Dec 08, 2010 | 13.75 | 13.97 | 13.71 | 13.75 | 12,000 | +0.03(+0.22%) |
Dec 07, 2010 | 14.41 | 14.41 | 13.50 | 13.72 | 33,893 | -0.40(-2.83%) |
Dec 06, 2010 | 14.14 | 14.45 | 14.10 | 14.12 | 45,556 | -0.03(-0.21%) |
Dec 03, 2010 | 13.80 | 14.37 | 13.80 | 14.15 | 29,692 | +0.40(+2.91%) |
Dec 02, 2010 | 13.50 | 14.00 | 13.25 | 13.75 | 87,962 | +0.23(+1.70%) |
Dec 01, 2010 | 13.55 | 13.68 | 13.52 | 13.52 | 20,909 | -0.01(-0.07%) |
Nov 30, 2010 | 13.68 | 13.93 | 13.40 | 13.53 | 40,855 | -0.15(-1.10%) |
Nov 29, 2010 | 14.04 | 14.04 | 13.50 | 13.68 | 57,568 | -0.32(-2.29%) |
Nov 26, 2010 | 13.81 | 14.01 | 13.76 | 14.00 | 16,465 | -0.12(-0.85%) |
Nov 24, 2010 | 14.15 | 14.12 | 14.12 | 14.12 | 55,889 | +0.05(+0.36%) |
Nov 23, 2010 | 13.75 | 14.09 | 13.51 | 14.07 | 55,798 | +0.32(+2.33%) |
Nov 22, 2010 | 14.11 | 14.11 | 13.51 | 13.75 | 62,433 | -0.12(-0.84%) |
Nov 19, 2010 | 13.82 | 14.20 | 13.80 | 13.87 | 102,778 | +0.04(+0.27%) |
Nov 18, 2010 | 12.60 | 13.95 | 12.60 | 13.83 | 210,487 | +1.25(+9.94%) |
Nov 17, 2010 | 12.44 | 12.65 | 12.40 | 12.58 | 20,074 | +0.14(+1.13%) |
Nov 16, 2010 | 12.42 | 12.44 | 12.01 | 12.44 | 49,432 | +0.02(+0.16%) |
Nov 15, 2010 | 12.48 | 12.48 | 12.15 | 12.42 | 55,161 | +0.08(+0.65%) |
Nov 12, 2010 | 12.31 | 12.36 | 12.09 | 12.34 | 63,715 | -0.02(-0.16%) |
Nov 11, 2010 | 12.50 | 12.74 | 12.13 | 12.36 | 58,409 | +0.19(+1.56%) |
Nov 10, 2010 | 12.02 | 12.20 | 11.64 | 12.17 | 69,888 | +0.06(+0.52%) |
Nov 09, 2010 | 11.94 | 12.40 | 11.91 | 12.11 | 115,695 | +0.06(+0.48%) |
Nov 08, 2010 | 12.72 | 12.72 | 11.79 | 12.05 | 122,255 | -0.55(-4.36%) |
Nov 05, 2010 | 12.88 | 12.88 | 12.46 | 12.60 | 64,325 | -0.02(-0.16%) |
Nov 04, 2010 | 12.20 | 12.63 | 12.00 | 12.62 | 99,155 | +0.52(+4.30%) |
Nov 03, 2010 | 12.15 | 12.50 | 11.81 | 12.10 | 55,286 | -0.04(-0.33%) |
Nov 02, 2010 | 11.52 | 12.38 | 11.47 | 12.14 | 101,605 | +0.76(+6.68%) |
Nov 01, 2010 | 11.59 | 11.69 | 11.21 | 11.38 | 82,361 | +0.26(+2.34%) |
Oct 29, 2010 | 10.84 | 11.32 | 10.62 | 11.12 | 44,363 | +0.22(+2.02%) |
Oct 28, 2010 | 10.94 | 10.95 | 10.70 | 10.90 | 9,350 | -0.05(-0.46%) |
Oct 27, 2010 | 10.74 | 10.95 | 10.60 | 10.95 | 34,325 | +0.12(+1.12%) |
Oct 25, 2010 | 10.95 | 10.95 | 10.79 | 10.83 | 13,052 | -0.12(-1.11%) |
Oct 22, 2010 | 10.75 | 10.95 | 10.75 | 10.95 | 30,402 | +0.19(+1.77%) |
Oct 21, 2010 | 10.29 | 10.76 | 10.29 | 10.76 | 21,991 | +0.36(+3.46%) |
Oct 20, 2010 | 10.47 | 10.47 | 10.27 | 10.40 | 3,827 | +0.05(+0.48%) |
Oct 19, 2010 | 10.54 | 10.74 | 10.34 | 10.35 | 2,600 | -0.19(-1.80%) |
Oct 18, 2010 | 10.74 | 10.75 | 10.54 | 10.54 | 8,730 | -0.21(-1.94%) |
Oct 15, 2010 | 10.63 | 10.80 | 10.63 | 10.75 | 8,440 | -0.00(-0.01%) |
Oct 14, 2010 | 10.70 | 10.75 | 10.64 | 10.75 | 3,798 | +0.09(+0.85%) |
Oct 13, 2010 | 10.70 | 10.70 | 10.40 | 10.66 | 14,300 | +0.06(+0.57%) |
Oct 12, 2010 | 10.70 | 10.72 | 10.34 | 10.60 | 15,600 | -0.10(-0.93%) |
Oct 11, 2010 | 10.26 | 10.70 | 10.26 | 10.70 | 18,036 | +0.46(+4.49%) |
Oct 08, 2010 | 10.24 | 10.24 | 10.10 | 10.24 | 6,546 | +0.09(+0.89%) |
Oct 07, 2010 | 10.00 | 10.20 | 9.940 | 10.15 | 7,889 | +0.05(+0.50%) |
Oct 06, 2010 | 10.14 | 10.24 | 9.750 | 10.10 | 17,512 | -0.14(-1.37%) |
Oct 05, 2010 | 9.780 | 10.24 | 9.760 | 10.24 | 9,588 | +0.45(+4.60%) |
Oct 04, 2010 | 9.650 | 9.800 | 9.350 | 9.790 | 56,591 | -0.06(-0.61%) |