Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Dec 31, 2010 | 15.98 | 16.03 | 15.83 | 15.92 | 590,264 | -0.04(-0.24%) |
Dec 30, 2010 | 15.92 | 16.08 | 15.78 | 15.96 | 1,326,598 | -0.03(-0.18%) |
Dec 29, 2010 | 15.54 | 16.03 | 15.47 | 15.99 | 2,000,484 | +0.38(+2.42%) |
Dec 28, 2010 | 15.51 | 15.69 | 15.40 | 15.61 | 561,577 | +0.04(+0.24%) |
Dec 27, 2010 | 15.58 | 15.63 | 15.44 | 15.58 | 593,619 | -0.03(-0.18%) |
Dec 23, 2010 | 15.40 | 15.64 | 15.38 | 15.60 | 597,881 | +0.18(+1.16%) |
Dec 22, 2010 | 15.40 | 15.51 | 15.23 | 15.42 | 711,547 | -0.01(-0.06%) |
Dec 21, 2010 | 15.55 | 15.64 | 15.38 | 15.43 | 1,077,697 | +0.05(+0.31%) |
Dec 20, 2010 | 15.53 | 15.61 | 15.07 | 15.39 | 910,066 | +0.05(+0.31%) |
Dec 17, 2010 | 15.25 | 15.55 | 15.19 | 15.34 | 1,769,009 | +0.36(+2.39%) |
Dec 16, 2010 | 14.50 | 15.02 | 14.48 | 14.98 | 1,017,614 | +0.43(+2.98%) |
Dec 15, 2010 | 14.91 | 15.12 | 14.43 | 14.55 | 1,359,817 | -0.12(-0.84%) |
Dec 14, 2010 | 14.62 | 14.75 | 14.50 | 14.67 | 994,757 | -0.05(-0.32%) |
Dec 13, 2010 | 14.62 | 14.75 | 14.56 | 14.72 | 887,937 | -0.04(-0.26%) |
Dec 10, 2010 | 14.51 | 14.79 | 14.30 | 14.75 | 1,070,738 | +0.18(+1.23%) |
Dec 09, 2010 | 14.50 | 14.58 | 14.27 | 14.58 | 716,000 | +0.07(+0.45%) |
Dec 08, 2010 | 14.79 | 14.87 | 14.47 | 14.51 | 929,437 | -0.31(-2.10%) |
Dec 07, 2010 | 15.08 | 15.09 | 14.75 | 14.82 | 753,303 | -0.10(-0.70%) |
Dec 06, 2010 | 15.03 | 15.03 | 14.85 | 14.92 | 794,039 | -0.25(-1.68%) |
Dec 03, 2010 | 14.92 | 15.19 | 14.86 | 15.18 | 820,032 | +0.08(+0.50%) |
Dec 02, 2010 | 14.59 | 15.25 | 14.58 | 15.10 | 1,544,886 | +0.67(+4.64%) |
Dec 01, 2010 | 14.51 | 14.57 | 14.08 | 14.43 | 1,260,388 | +0.06(+0.39%) |
Nov 30, 2010 | 13.88 | 14.46 | 13.83 | 14.38 | 2,342,341 | +0.43(+3.11%) |
Nov 29, 2010 | 13.65 | 13.96 | 13.58 | 13.94 | 944,615 | +0.28(+2.07%) |
Nov 26, 2010 | 13.61 | 13.77 | 13.55 | 13.66 | 669,589 | -0.29(-2.10%) |
Nov 24, 2010 | 13.70 | 13.95 | 13.95 | 13.95 | 1,447,351 | +0.73(+5.49%) |
Nov 23, 2010 | 13.54 | 13.60 | 13.19 | 13.23 | 2,002,791 | -0.49(-3.58%) |
Nov 22, 2010 | 13.70 | 13.81 | 13.54 | 13.72 | 969,957 | -0.09(-0.68%) |
Nov 19, 2010 | 13.79 | 13.85 | 13.58 | 13.81 | 1,134,686 | -0.11(-0.81%) |
Nov 18, 2010 | 13.87 | 13.92 | 13.80 | 13.92 | 1,277,230 | +0.17(+1.23%) |
Nov 17, 2010 | 13.74 | 13.82 | 13.64 | 13.75 | 686,530 | -0.03(-0.21%) |
Nov 16, 2010 | 13.81 | 13.87 | 13.57 | 13.78 | 1,473,036 | -0.17(-1.22%) |
Nov 15, 2010 | 14.52 | 14.52 | 13.83 | 13.95 | 712,631 | +0.13(+0.96%) |
Nov 12, 2010 | 14.06 | 14.13 | 13.79 | 13.82 | 1,175,220 | -0.28(-2.01%) |
Nov 11, 2010 | 14.15 | 14.19 | 14.05 | 14.10 | 498,359 | -0.13(-0.93%) |
Nov 10, 2010 | 14.41 | 14.44 | 14.21 | 14.24 | 917,736 | +0.03(+0.20%) |
Nov 09, 2010 | 14.25 | 14.35 | 14.13 | 14.21 | 938,068 | -0.06(-0.40%) |
Nov 08, 2010 | 14.07 | 14.27 | 13.97 | 14.26 | 992,361 | +0.04(+0.27%) |
Nov 05, 2010 | 14.20 | 14.25 | 14.08 | 14.23 | 973,177 | -0.01(-0.07%) |
Nov 04, 2010 | 14.11 | 14.41 | 14.08 | 14.24 | 1,165,420 | +0.13(+0.94%) |
Nov 03, 2010 | 13.91 | 14.15 | 13.85 | 14.10 | 1,871,106 | +0.29(+2.12%) |
Nov 02, 2010 | 13.73 | 13.89 | 13.69 | 13.81 | 317,779 | +0.17(+1.24%) |
Nov 01, 2010 | 13.82 | 13.93 | 13.58 | 13.64 | 1,790,105 | -0.16(-1.16%) |
Oct 29, 2010 | 13.74 | 13.84 | 13.68 | 13.80 | 1,564,196 | +0.22(+1.60%) |
Oct 28, 2010 | 13.85 | 13.85 | 13.48 | 13.58 | 678,411 | -0.08(-0.62%) |
Oct 27, 2010 | 13.58 | 13.92 | 13.49 | 13.67 | 848,398 | +0.10(+0.77%) |
Oct 25, 2010 | 13.49 | 13.69 | 13.41 | 13.57 | 851,130 | +0.08(+0.56%) |
Oct 22, 2010 | 13.91 | 13.91 | 13.41 | 13.49 | 1,410,090 | -0.35(-2.52%) |
Oct 21, 2010 | 13.82 | 13.90 | 13.61 | 13.84 | 835,817 | +0.12(+0.89%) |
Oct 20, 2010 | 13.80 | 13.90 | 13.65 | 13.72 | 1,456,265 | +0.00(+0.00%) |
Oct 19, 2010 | 13.91 | 13.97 | 13.66 | 13.72 | 1,139,799 | -0.56(-3.90%) |
Oct 18, 2010 | 14.20 | 14.32 | 14.12 | 14.27 | 1,413,963 | -0.01(-0.07%) |
Oct 15, 2010 | 14.53 | 14.60 | 14.21 | 14.28 | 773,257 | -0.13(-0.92%) |
Oct 14, 2010 | 14.44 | 14.48 | 14.28 | 14.41 | 2,053,764 | +0.06(+0.39%) |
Oct 13, 2010 | 14.44 | 14.51 | 14.33 | 14.36 | 2,859,368 | +0.16(+1.13%) |
Oct 12, 2010 | 14.38 | 14.39 | 14.06 | 14.20 | 1,175,821 | -0.20(-1.38%) |
Oct 11, 2010 | 14.26 | 14.47 | 14.25 | 14.40 | 710,314 | +0.18(+1.26%) |
Oct 08, 2010 | 14.22 | 14.43 | 14.12 | 14.22 | 2,451,701 | -0.15(-1.05%) |
Oct 07, 2010 | 14.90 | 14.91 | 14.23 | 14.37 | 2,756 | -0.57(-3.79%) |
Oct 06, 2010 | 15.02 | 15.15 | 14.75 | 14.93 | 1,353,540 | -0.22(-1.43%) |
Oct 05, 2010 | 15.02 | 15.28 | 14.99 | 15.15 | 846,486 | +0.28(+1.90%) |
Oct 04, 2010 | 14.90 | 15.04 | 14.73 | 14.87 | 1,385,572 | +0.00(+0.00%) |