Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Dec 31, 2010 | 13.64 | 13.68 | 13.51 | 13.52 | 704,483 | -0.08(-0.57%) |
Dec 30, 2010 | 13.47 | 13.68 | 13.44 | 13.60 | 812,324 | +0.11(+0.84%) |
Dec 29, 2010 | 13.50 | 13.53 | 13.42 | 13.48 | 269,129 | -0.01(-0.09%) |
Dec 28, 2010 | 13.38 | 13.52 | 13.33 | 13.50 | 581,512 | +0.14(+1.07%) |
Dec 27, 2010 | 13.32 | 13.46 | 13.24 | 13.35 | 384,543 | +0.04(+0.27%) |
Dec 23, 2010 | 13.38 | 13.43 | 13.31 | 13.32 | 289,631 | -0.04(-0.31%) |
Dec 22, 2010 | 13.24 | 13.38 | 13.18 | 13.36 | 525,349 | +0.14(+1.08%) |
Dec 21, 2010 | 13.24 | 13.30 | 13.17 | 13.22 | 373,168 | +0.01(+0.09%) |
Dec 20, 2010 | 13.29 | 13.29 | 13.13 | 13.21 | 629,512 | -0.03(-0.22%) |
Dec 17, 2010 | 13.29 | 13.29 | 13.15 | 13.24 | 959,883 | -0.07(-0.49%) |
Dec 16, 2010 | 13.16 | 13.30 | 13.14 | 13.30 | 537,091 | +0.12(+0.95%) |
Dec 15, 2010 | 13.35 | 13.39 | 13.16 | 13.18 | 702,750 | -0.20(-1.46%) |
Dec 14, 2010 | 13.27 | 13.39 | 13.26 | 13.37 | 642,926 | +0.15(+1.17%) |
Dec 13, 2010 | 13.27 | 13.28 | 13.09 | 13.22 | 762,364 | +0.02(+0.13%) |
Dec 10, 2010 | 13.24 | 13.24 | 13.11 | 13.20 | 541,980 | +0.02(+0.18%) |
Dec 09, 2010 | 13.13 | 13.19 | 13.08 | 13.18 | 706,787 | +0.10(+0.77%) |
Dec 08, 2010 | 13.14 | 13.18 | 13.01 | 13.08 | 654,136 | -0.08(-0.59%) |
Dec 07, 2010 | 13.20 | 13.27 | 13.12 | 13.15 | 838,957 | +0.05(+0.36%) |
Dec 06, 2010 | 13.13 | 13.19 | 13.09 | 13.11 | 785,383 | -0.07(-0.50%) |
Dec 03, 2010 | 13.08 | 13.19 | 13.00 | 13.17 | 1,360,204 | +0.02(+0.18%) |
Dec 02, 2010 | 13.19 | 13.19 | 13.06 | 13.15 | 477,768 | -0.01(-0.04%) |
Dec 01, 2010 | 13.14 | 13.19 | 13.03 | 13.15 | 548,424 | +0.17(+1.28%) |
Nov 30, 2010 | 13.02 | 13.07 | 12.92 | 12.99 | 876,077 | -0.11(-0.82%) |
Nov 29, 2010 | 13.13 | 13.13 | 13.00 | 13.09 | 741,582 | -0.09(-0.68%) |
Nov 26, 2010 | 13.15 | 13.27 | 13.11 | 13.18 | 248,443 | -0.02(-0.13%) |
Nov 24, 2010 | 13.09 | 13.20 | 13.20 | 13.20 | 568,762 | +0.09(+0.68%) |
Nov 23, 2010 | 13.18 | 13.20 | 13.02 | 13.11 | 569,499 | -0.18(-1.34%) |
Nov 22, 2010 | 13.31 | 13.42 | 13.20 | 13.29 | 712,749 | -0.02(-0.18%) |
Nov 19, 2010 | 13.22 | 13.32 | 13.09 | 13.31 | 1,070,200 | +0.04(+0.31%) |
Nov 18, 2010 | 13.26 | 13.31 | 13.21 | 13.27 | 471,243 | +0.07(+0.54%) |
Nov 17, 2010 | 13.16 | 13.22 | 13.03 | 13.20 | 692,608 | +0.04(+0.32%) |
Nov 16, 2010 | 13.36 | 13.40 | 13.06 | 13.16 | 826,867 | -0.12(-0.89%) |
Nov 15, 2010 | 13.28 | 13.56 | 13.26 | 13.28 | 905,102 | +0.08(+0.58%) |
Nov 12, 2010 | 13.38 | 13.38 | 13.20 | 13.20 | 513,408 | -0.26(-1.94%) |
Nov 11, 2010 | 13.36 | 13.46 | 13.34 | 13.46 | 839,061 | +0.02(+0.18%) |
Nov 10, 2010 | 13.58 | 13.59 | 13.35 | 13.44 | 870,651 | -0.16(-1.18%) |
Nov 09, 2010 | 13.57 | 13.70 | 13.50 | 13.60 | 1,033,696 | +0.05(+0.39%) |
Nov 08, 2010 | 13.63 | 13.66 | 13.43 | 13.54 | 891,867 | -0.12(-0.86%) |
Nov 05, 2010 | 13.53 | 13.70 | 13.46 | 13.66 | 1,296,437 | +0.18(+1.35%) |
Nov 04, 2010 | 13.32 | 13.48 | 13.19 | 13.48 | 1,066,081 | +0.23(+1.72%) |
Nov 03, 2010 | 13.19 | 13.28 | 13.13 | 13.25 | 838,759 | +0.09(+0.71%) |
Nov 02, 2010 | 12.97 | 13.16 | 12.92 | 13.16 | 811,441 | +0.29(+2.28%) |
Nov 01, 2010 | 13.20 | 13.25 | 12.80 | 12.87 | 993,854 | -0.33(-2.48%) |
Oct 29, 2010 | 13.08 | 13.21 | 13.02 | 13.19 | 760,425 | +0.11(+0.85%) |
Oct 28, 2010 | 13.04 | 13.11 | 12.99 | 13.08 | 492,628 | +0.09(+0.68%) |
Oct 27, 2010 | 12.97 | 13.05 | 12.83 | 12.99 | 794,892 | +0.10(+0.77%) |
Oct 25, 2010 | 12.99 | 13.05 | 12.88 | 12.89 | 1,004,438 | -0.09(-0.72%) |
Oct 22, 2010 | 13.20 | 13.23 | 12.96 | 12.99 | 955,698 | -0.21(-1.60%) |
Oct 21, 2010 | 13.31 | 13.35 | 13.12 | 13.20 | 791,335 | -0.11(-0.84%) |
Oct 20, 2010 | 13.22 | 13.37 | 13.22 | 13.31 | 403,888 | +0.14(+1.07%) |
Oct 19, 2010 | 13.22 | 13.38 | 13.13 | 13.17 | 763,196 | -0.16(-1.23%) |
Oct 18, 2010 | 13.23 | 13.33 | 13.23 | 13.33 | 1,321,037 | +0.08(+0.62%) |
Oct 15, 2010 | 13.29 | 13.30 | 13.17 | 13.25 | 675,549 | -0.01(-0.04%) |
Oct 14, 2010 | 13.20 | 13.28 | 13.17 | 13.26 | 536,070 | +0.07(+0.53%) |
Oct 13, 2010 | 13.12 | 13.22 | 13.04 | 13.19 | 837,136 | +0.09(+0.71%) |
Oct 12, 2010 | 13.15 | 13.16 | 13.01 | 13.09 | 711,395 | -0.07(-0.53%) |
Oct 11, 2010 | 13.19 | 13.22 | 13.14 | 13.16 | 433,275 | -0.01(-0.04%) |
Oct 08, 2010 | 13.17 | 13.30 | 13.15 | 13.17 | 703,082 | -0.12(-0.92%) |
Oct 07, 2010 | 13.36 | 13.36 | 13.22 | 13.29 | 3,609 | +0.00(+0.00%) |
Oct 06, 2010 | 13.37 | 13.45 | 13.26 | 13.29 | 516,220 | -0.11(-0.83%) |
Oct 05, 2010 | 13.29 | 13.45 | 13.26 | 13.40 | 7,872 | +0.23(+1.73%) |
Oct 04, 2010 | 13.26 | 13.39 | 13.11 | 13.18 | 490,787 | -0.13(-0.97%) |