Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Dec 31, 2010 | 13.66 | 14.06 | 13.64 | 13.90 | 5,367,724 | +0.23(+1.65%) |
Dec 30, 2010 | 13.67 | 13.75 | 13.56 | 13.68 | 2,300,080 | -0.04(-0.30%) |
Dec 29, 2010 | 13.73 | 13.79 | 13.65 | 13.72 | 1,806,810 | +0.03(+0.25%) |
Dec 28, 2010 | 13.73 | 13.75 | 13.56 | 13.68 | 2,795,202 | -0.02(-0.17%) |
Dec 27, 2010 | 13.58 | 13.71 | 13.56 | 13.71 | 1,933,025 | +0.02(+0.17%) |
Dec 23, 2010 | 13.68 | 13.72 | 13.58 | 13.68 | 2,408,521 | -0.04(-0.30%) |
Dec 22, 2010 | 13.68 | 13.82 | 13.65 | 13.72 | 5,720,897 | +0.09(+0.68%) |
Dec 21, 2010 | 13.24 | 13.65 | 13.24 | 13.63 | 7,935,652 | +0.44(+3.37%) |
Dec 20, 2010 | 13.30 | 13.31 | 13.03 | 13.19 | 3,864,011 | +0.02(+0.18%) |
Dec 17, 2010 | 13.09 | 13.23 | 13.03 | 13.16 | 8,244,192 | +0.10(+0.75%) |
Dec 16, 2010 | 13.13 | 13.13 | 12.94 | 13.06 | 4,469,663 | -0.02(-0.13%) |
Dec 15, 2010 | 13.15 | 13.34 | 13.06 | 13.08 | 6,677,212 | -0.11(-0.83%) |
Dec 14, 2010 | 13.35 | 13.39 | 13.10 | 13.19 | 4,412,069 | -0.12(-0.87%) |
Dec 13, 2010 | 13.45 | 13.47 | 13.24 | 13.31 | 4,919,621 | -0.12(-0.86%) |
Dec 10, 2010 | 13.40 | 13.51 | 13.22 | 13.42 | 7,481,556 | +0.03(+0.26%) |
Dec 09, 2010 | 13.45 | 13.49 | 13.30 | 13.39 | 8,748,913 | +0.05(+0.39%) |
Dec 08, 2010 | 13.27 | 13.39 | 13.12 | 13.34 | 8,965,900 | +0.06(+0.43%) |
Dec 07, 2010 | 13.33 | 13.51 | 13.25 | 13.28 | 10,290,805 | +0.09(+0.70%) |
Dec 06, 2010 | 13.22 | 13.28 | 13.10 | 13.19 | 5,392,104 | -0.10(-0.74%) |
Dec 03, 2010 | 13.17 | 13.34 | 13.10 | 13.28 | 6,815,847 | +0.07(+0.52%) |
Dec 02, 2010 | 12.97 | 13.25 | 12.95 | 13.21 | 7,359,513 | +0.24(+1.83%) |
Dec 01, 2010 | 12.71 | 12.99 | 12.71 | 12.98 | 7,545,341 | +0.42(+3.31%) |
Nov 30, 2010 | 12.36 | 12.67 | 12.36 | 12.56 | 7,903,631 | +0.03(+0.23%) |
Nov 29, 2010 | 12.42 | 12.58 | 12.30 | 12.53 | 4,711,168 | -0.01(-0.09%) |
Nov 26, 2010 | 12.46 | 12.64 | 12.38 | 12.54 | 2,374,015 | -0.14(-1.09%) |
Nov 24, 2010 | 12.31 | 12.68 | 12.68 | 12.68 | 8,154,603 | +0.46(+3.73%) |
Nov 23, 2010 | 12.34 | 12.37 | 12.15 | 12.23 | 6,974,134 | -0.32(-2.53%) |
Nov 22, 2010 | 12.61 | 12.62 | 12.41 | 12.54 | 4,975,315 | -0.13(-1.00%) |
Nov 19, 2010 | 12.65 | 12.68 | 12.46 | 12.67 | 5,007,286 | +0.07(+0.55%) |
Nov 18, 2010 | 12.61 | 12.74 | 12.58 | 12.60 | 6,107,818 | +0.17(+1.39%) |
Nov 17, 2010 | 12.48 | 12.55 | 12.39 | 12.43 | 7,127,428 | -0.04(-0.32%) |
Nov 16, 2010 | 12.63 | 12.68 | 12.39 | 12.47 | 9,689,321 | -0.28(-2.21%) |
Nov 15, 2010 | 12.81 | 12.97 | 12.64 | 12.75 | 6,261,970 | +0.03(+0.23%) |
Nov 12, 2010 | 12.79 | 12.92 | 12.62 | 12.72 | 7,751,688 | -0.18(-1.42%) |
Nov 11, 2010 | 12.65 | 13.07 | 12.57 | 12.91 | 13,854,968 | +0.09(+0.72%) |
Nov 10, 2010 | 12.59 | 12.87 | 12.58 | 12.81 | 41,893,964 | -0.52(-3.92%) |
Nov 09, 2010 | 13.57 | 13.61 | 13.30 | 13.34 | 6,134,628 | -0.21(-1.57%) |
Nov 08, 2010 | 13.84 | 13.88 | 13.50 | 13.55 | 5,671,193 | -0.39(-2.76%) |
Nov 05, 2010 | 13.79 | 14.02 | 13.71 | 13.94 | 7,122,584 | +0.14(+1.00%) |
Nov 04, 2010 | 13.57 | 13.80 | 13.46 | 13.80 | 8,818,462 | +0.36(+2.65%) |
Nov 03, 2010 | 13.47 | 13.56 | 13.07 | 13.44 | 6,439,778 | -0.03(-0.21%) |
Nov 02, 2010 | 13.33 | 13.48 | 13.30 | 13.47 | 5,106,957 | +0.32(+2.45%) |
Nov 01, 2010 | 13.33 | 13.34 | 13.00 | 13.15 | 5,127,091 | -0.07(-0.56%) |
Oct 29, 2010 | 12.87 | 13.22 | 12.78 | 13.22 | 7,872,827 | +0.30(+2.36%) |
Oct 28, 2010 | 13.10 | 13.10 | 12.85 | 12.92 | 4,846,411 | -0.03(-0.22%) |
Oct 27, 2010 | 12.77 | 12.96 | 12.68 | 12.95 | 4,329,305 | +0.24(+1.85%) |
Oct 25, 2010 | 13.06 | 13.10 | 12.68 | 12.71 | 7,685,684 | -0.12(-0.94%) |
Oct 22, 2010 | 12.87 | 13.00 | 12.77 | 12.83 | 5,526,739 | +0.01(+0.09%) |
Oct 21, 2010 | 13.10 | 13.35 | 12.79 | 12.82 | 9,992,413 | -0.21(-1.59%) |
Oct 20, 2010 | 12.94 | 13.22 | 12.93 | 13.03 | 6,034,535 | +0.13(+1.03%) |
Oct 19, 2010 | 13.02 | 13.14 | 12.76 | 12.89 | 8,213,218 | -0.32(-2.44%) |
Oct 18, 2010 | 12.99 | 13.23 | 12.50 | 13.22 | 5,229,178 | +0.07(+0.57%) |
Oct 15, 2010 | 13.30 | 13.31 | 12.99 | 13.14 | 7,943,909 | -0.05(-0.35%) |
Oct 14, 2010 | 13.12 | 13.28 | 13.08 | 13.19 | 9,029,146 | +0.04(+0.31%) |
Oct 13, 2010 | 12.99 | 13.43 | 12.99 | 13.15 | 11,734,647 | +0.25(+1.92%) |
Oct 12, 2010 | 12.91 | 13.06 | 12.77 | 12.90 | 9,563,614 | -0.03(-0.27%) |
Oct 11, 2010 | 12.92 | 13.02 | 12.84 | 12.93 | 4,643,290 | +0.05(+0.40%) |
Oct 08, 2010 | 12.88 | 13.01 | 12.65 | 12.88 | 7,739,089 | +0.13(+0.99%) |
Oct 07, 2010 | 12.70 | 12.81 | 12.60 | 12.76 | 10,040,890 | +0.15(+1.19%) |
Oct 06, 2010 | 12.49 | 12.62 | 12.42 | 12.61 | 7,342,865 | +0.07(+0.55%) |
Oct 05, 2010 | 12.29 | 12.60 | 12.12 | 12.54 | 10,625,410 | +0.43(+3.56%) |
Oct 04, 2010 | 12.24 | 12.39 | 12.00 | 12.11 | 4,254,416 | -0.18(-1.45%) |