Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Dec 31, 2010 | 12.71 | 12.81 | 12.62 | 12.62 | 1,164,302 | -0.07(-0.58%) |
Dec 30, 2010 | 12.64 | 12.78 | 12.57 | 12.69 | 1,571,895 | +0.08(+0.64%) |
Dec 29, 2010 | 12.68 | 12.76 | 12.61 | 12.61 | 656,115 | -0.03(-0.23%) |
Dec 28, 2010 | 12.85 | 12.87 | 12.52 | 12.64 | 1,524,545 | -0.17(-1.31%) |
Dec 27, 2010 | 12.92 | 12.97 | 12.71 | 12.81 | 637,913 | -0.18(-1.41%) |
Dec 23, 2010 | 13.01 | 13.08 | 12.96 | 12.99 | 456,890 | -0.06(-0.45%) |
Dec 22, 2010 | 13.03 | 13.06 | 12.91 | 13.05 | 1,206,677 | +0.07(+0.56%) |
Dec 21, 2010 | 12.91 | 13.09 | 12.85 | 12.98 | 798,080 | +0.13(+1.03%) |
Dec 20, 2010 | 12.82 | 12.90 | 12.70 | 12.85 | 1,068,657 | +0.01(+0.06%) |
Dec 17, 2010 | 12.91 | 12.91 | 12.67 | 12.84 | 2,183,945 | -0.04(-0.28%) |
Dec 16, 2010 | 12.93 | 12.93 | 12.69 | 12.88 | 2,783,001 | +0.00(+0.00%) |
Dec 15, 2010 | 13.12 | 13.12 | 12.88 | 12.88 | 2,024,585 | -0.23(-1.79%) |
Dec 14, 2010 | 13.21 | 13.27 | 13.10 | 13.11 | 800,720 | -0.07(-0.56%) |
Dec 13, 2010 | 13.31 | 13.31 | 13.12 | 13.18 | 660,289 | -0.07(-0.50%) |
Dec 10, 2010 | 13.28 | 13.30 | 13.21 | 13.25 | 922,014 | +0.01(+0.06%) |
Dec 09, 2010 | 13.32 | 13.41 | 13.18 | 13.24 | 727,173 | +0.02(+0.17%) |
Dec 08, 2010 | 13.36 | 13.40 | 13.21 | 13.22 | 1,057,102 | -0.10(-0.77%) |
Dec 07, 2010 | 13.60 | 13.62 | 13.28 | 13.32 | 2,049,970 | -0.15(-1.09%) |
Dec 06, 2010 | 13.60 | 13.65 | 13.45 | 13.47 | 1,230,363 | -0.15(-1.08%) |
Dec 03, 2010 | 13.40 | 13.69 | 13.31 | 13.62 | 2,405,671 | +0.23(+1.69%) |
Dec 02, 2010 | 13.18 | 13.48 | 13.15 | 13.39 | 3,017,885 | +0.29(+2.18%) |
Dec 01, 2010 | 13.04 | 13.22 | 12.99 | 13.10 | 2,461,573 | +0.26(+1.99%) |
Nov 30, 2010 | 12.89 | 13.02 | 12.80 | 12.85 | 916,970 | -0.15(-1.13%) |
Nov 29, 2010 | 13.16 | 13.16 | 12.79 | 12.99 | 645,003 | -0.14(-1.06%) |
Nov 26, 2010 | 13.10 | 13.17 | 13.02 | 13.13 | 160,908 | -0.04(-0.33%) |
Nov 24, 2010 | 13.14 | 13.18 | 13.18 | 13.18 | 1,064,191 | +0.14(+1.07%) |
Nov 23, 2010 | 12.88 | 13.07 | 12.77 | 13.04 | 897,316 | -0.01(-0.06%) |
Nov 22, 2010 | 12.95 | 13.06 | 12.74 | 13.04 | 838,773 | +0.09(+0.68%) |
Nov 19, 2010 | 13.03 | 13.12 | 12.89 | 12.96 | 860,283 | -0.07(-0.51%) |
Nov 18, 2010 | 13.02 | 13.14 | 13.00 | 13.02 | 730,091 | +0.13(+1.02%) |
Nov 17, 2010 | 12.82 | 12.98 | 12.80 | 12.89 | 889,526 | -0.02(-0.17%) |
Nov 16, 2010 | 13.09 | 13.09 | 12.81 | 12.91 | 1,181,548 | -0.28(-2.14%) |
Nov 15, 2010 | 13.19 | 13.28 | 13.11 | 13.19 | 388,864 | +0.09(+0.72%) |
Nov 12, 2010 | 13.09 | 13.36 | 13.08 | 13.10 | 867,291 | -0.07(-0.49%) |
Nov 11, 2010 | 13.24 | 13.33 | 13.12 | 13.17 | 1,430,028 | -0.16(-1.19%) |
Nov 10, 2010 | 13.40 | 13.40 | 13.14 | 13.32 | 1,196,378 | -0.02(-0.16%) |
Nov 09, 2010 | 13.02 | 13.50 | 12.99 | 13.35 | 3,908,943 | -0.09(-0.65%) |
Nov 08, 2010 | 13.19 | 13.61 | 13.10 | 13.43 | 1,014,380 | +0.16(+1.20%) |
Nov 05, 2010 | 12.97 | 13.50 | 12.95 | 13.27 | 1,444,745 | +0.31(+2.40%) |
Nov 04, 2010 | 12.91 | 13.02 | 12.75 | 12.96 | 933,944 | +0.17(+1.30%) |
Nov 03, 2010 | 12.80 | 12.83 | 12.54 | 12.80 | 839,958 | +0.04(+0.34%) |
Nov 02, 2010 | 12.80 | 12.86 | 12.60 | 12.75 | 831,543 | +0.08(+0.63%) |
Nov 01, 2010 | 12.78 | 12.90 | 12.62 | 12.67 | 919,478 | -0.02(-0.17%) |
Oct 29, 2010 | 12.77 | 12.84 | 12.59 | 12.70 | 789,700 | -0.07(-0.57%) |
Oct 28, 2010 | 12.69 | 12.88 | 12.58 | 12.77 | 773,006 | +0.19(+1.50%) |
Oct 27, 2010 | 12.51 | 12.59 | 12.13 | 12.58 | 829,498 | +0.02(+0.17%) |
Oct 25, 2010 | 12.62 | 12.72 | 12.49 | 12.56 | 583,698 | +0.07(+0.58%) |
Oct 22, 2010 | 12.51 | 12.57 | 12.38 | 12.49 | 467,376 | -0.06(-0.46%) |
Oct 21, 2010 | 12.58 | 12.66 | 12.34 | 12.54 | 544,681 | +0.04(+0.29%) |
Oct 20, 2010 | 12.32 | 12.69 | 12.22 | 12.51 | 709,465 | +0.26(+2.13%) |
Oct 19, 2010 | 12.38 | 12.54 | 12.12 | 12.25 | 696,115 | -0.29(-2.31%) |
Oct 18, 2010 | 12.40 | 12.58 | 12.38 | 12.54 | 426,549 | +0.20(+1.58%) |
Oct 15, 2010 | 12.62 | 12.66 | 12.28 | 12.34 | 790,683 | -0.19(-1.50%) |
Oct 14, 2010 | 12.52 | 12.64 | 12.30 | 12.53 | 732,719 | +0.04(+0.29%) |
Oct 13, 2010 | 12.53 | 12.62 | 12.42 | 12.49 | 861,646 | +0.07(+0.58%) |
Oct 12, 2010 | 12.34 | 12.47 | 12.21 | 12.42 | 696,724 | +0.11(+0.88%) |
Oct 11, 2010 | 12.52 | 12.56 | 12.10 | 12.31 | 854,013 | -0.08(-0.64%) |
Oct 08, 2010 | 12.39 | 12.48 | 12.17 | 12.39 | 682,181 | +0.09(+0.71%) |
Oct 07, 2010 | 12.30 | 12.52 | 12.24 | 12.30 | 1,557 | +0.05(+0.41%) |
Oct 06, 2010 | 12.07 | 12.35 | 12.00 | 12.25 | 1,076,531 | +0.20(+1.62%) |
Oct 05, 2010 | 11.94 | 12.08 | 11.73 | 12.06 | 856,779 | +0.25(+2.08%) |
Oct 04, 2010 | 11.83 | 12.02 | 11.74 | 11.81 | 857,079 | -0.07(-0.55%) |