Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Dec 31, 2010 | 15.08 | 15.11 | 15.06 | 15.08 | 3,718 | -0.07(-0.48%) |
Dec 30, 2010 | 15.13 | 15.15 | 15.12 | 15.15 | 3,623 | -0.00(-0.01%) |
Dec 29, 2010 | 15.11 | 15.17 | 15.11 | 15.15 | 5,208 | +0.08(+0.55%) |
Dec 28, 2010 | 15.05 | 15.11 | 15.04 | 15.07 | 8,330 | -0.04(-0.30%) |
Dec 27, 2010 | 15.32 | 15.32 | 14.98 | 15.12 | 6,346 | -0.09(-0.61%) |
Dec 23, 2010 | 15.17 | 15.23 | 15.17 | 15.21 | 3,206 | +0.00(+0.00%) |
Dec 22, 2010 | 15.15 | 15.21 | 15.13 | 15.21 | 30,532 | +0.05(+0.34%) |
Dec 21, 2010 | 15.09 | 15.20 | 15.09 | 15.16 | 3,582 | +0.07(+0.45%) |
Dec 20, 2010 | 15.06 | 15.13 | 15.05 | 15.09 | 4,430 | +0.03(+0.19%) |
Dec 17, 2010 | 15.05 | 15.06 | 14.97 | 15.06 | 17,596 | +0.10(+0.69%) |
Dec 16, 2010 | 14.94 | 15.06 | 14.94 | 14.96 | 7,610 | -0.11(-0.74%) |
Dec 15, 2010 | 15.14 | 15.23 | 15.05 | 15.07 | 12,875 | -0.07(-0.44%) |
Dec 14, 2010 | 15.37 | 15.37 | 15.14 | 15.14 | 3,739 | -0.28(-1.84%) |
Dec 13, 2010 | 15.61 | 15.61 | 15.41 | 15.42 | 12,868 | -0.15(-0.94%) |
Dec 10, 2010 | 15.46 | 15.57 | 15.43 | 15.57 | 4,073 | +0.09(+0.59%) |
Dec 09, 2010 | 15.48 | 15.49 | 15.38 | 15.48 | 3,802 | +0.07(+0.48%) |
Dec 08, 2010 | 15.33 | 15.41 | 15.26 | 15.40 | 5,326 | +0.13(+0.83%) |
Dec 07, 2010 | 15.49 | 15.49 | 15.27 | 15.27 | 15,356 | -0.05(-0.35%) |
Dec 06, 2010 | 15.24 | 15.33 | 15.19 | 15.33 | 8,072 | +0.08(+0.51%) |
Dec 03, 2010 | 15.00 | 15.25 | 15.00 | 15.25 | 4,196 | +0.17(+1.12%) |
Dec 02, 2010 | 14.84 | 15.08 | 14.84 | 15.08 | 6,564 | +0.21(+1.43%) |
Dec 01, 2010 | 14.75 | 14.88 | 14.75 | 14.87 | 10,210 | +0.40(+2.78%) |
Nov 30, 2010 | 14.48 | 14.53 | 14.47 | 14.47 | 4,148 | -0.05(-0.32%) |
Nov 29, 2010 | 14.54 | 14.54 | 14.35 | 14.51 | 3,401 | -0.21(-1.43%) |
Nov 24, 2010 | 14.72 | 14.72 | 14.72 | 14.72 | 0 | +0.41(+2.87%) |
Nov 23, 2010 | 14.25 | 14.32 | 14.24 | 14.31 | 5,538 | -0.08(-0.56%) |
Nov 22, 2010 | 14.27 | 14.39 | 14.26 | 14.39 | 2,196 | +0.10(+0.71%) |
Nov 19, 2010 | 14.28 | 14.34 | 14.28 | 14.29 | 2,675 | +0.10(+0.71%) |
Nov 18, 2010 | 14.05 | 14.24 | 14.05 | 14.19 | 4,888 | +0.21(+1.51%) |
Nov 17, 2010 | 14.13 | 14.13 | 13.95 | 13.98 | 7,418 | -0.14(-0.98%) |
Nov 16, 2010 | 14.47 | 14.47 | 14.08 | 14.12 | 5,415 | -0.48(-3.27%) |
Nov 15, 2010 | 14.53 | 14.64 | 14.49 | 14.59 | 7,022 | +0.10(+0.71%) |
Nov 12, 2010 | 14.72 | 14.72 | 14.36 | 14.49 | 2,602 | -0.18(-1.20%) |
Nov 11, 2010 | 14.58 | 14.73 | 14.47 | 14.67 | 34,051 | -0.16(-1.05%) |
Nov 10, 2010 | 14.82 | 14.82 | 14.63 | 14.82 | 16,970 | +0.03(+0.19%) |
Nov 09, 2010 | 15.15 | 15.15 | 14.80 | 14.80 | 7,273 | -0.29(-1.95%) |
Nov 08, 2010 | 14.95 | 15.14 | 14.95 | 15.09 | 10,221 | +0.15(+0.98%) |
Nov 05, 2010 | 14.97 | 15.04 | 14.90 | 14.94 | 10,408 | +0.09(+0.62%) |
Nov 04, 2010 | 14.60 | 14.85 | 14.60 | 14.85 | 5,188 | +0.56(+3.92%) |
Nov 03, 2010 | 14.30 | 14.30 | 14.23 | 14.29 | 3,098 | +0.03(+0.19%) |
Nov 02, 2010 | 14.18 | 14.29 | 14.14 | 14.26 | 3,182 | +0.22(+1.57%) |
Nov 01, 2010 | 14.32 | 14.33 | 14.00 | 14.04 | 7,631 | -0.25(-1.75%) |
Oct 29, 2010 | 14.24 | 14.30 | 14.22 | 14.29 | 4,531 | -0.12(-0.82%) |
Oct 28, 2010 | 14.51 | 14.56 | 14.30 | 14.41 | 5,473 | -0.04(-0.25%) |
Oct 27, 2010 | 14.25 | 14.45 | 14.23 | 14.45 | 3,549 | +0.02(+0.13%) |
Oct 25, 2010 | 14.26 | 14.45 | 14.26 | 14.43 | 14,537 | +0.23(+1.62%) |
Oct 22, 2010 | 13.95 | 14.20 | 13.95 | 14.20 | 2,755 | +0.26(+1.84%) |
Oct 21, 2010 | 14.11 | 14.13 | 13.80 | 13.94 | 7,055 | -0.15(-1.10%) |
Oct 20, 2010 | 14.01 | 14.13 | 14.01 | 14.10 | 3,322 | +0.16(+1.13%) |
Oct 19, 2010 | 14.24 | 14.34 | 13.91 | 13.94 | 7,990 | -0.56(-3.88%) |
Oct 18, 2010 | 14.49 | 14.50 | 14.41 | 14.50 | 4,406 | +0.00(+0.00%) |
Oct 15, 2010 | 14.71 | 14.71 | 14.45 | 14.50 | 4,406 | -0.07(-0.45%) |
Oct 14, 2010 | 14.48 | 14.80 | 14.48 | 14.57 | 13,911 | +0.05(+0.32%) |
Oct 13, 2010 | 14.47 | 14.57 | 14.38 | 14.52 | 7,079 | +0.18(+1.28%) |
Oct 12, 2010 | 14.28 | 14.35 | 14.14 | 14.34 | 12,381 | +0.01(+0.09%) |
Oct 11, 2010 | 14.11 | 14.45 | 14.11 | 14.32 | 22,385 | +0.19(+1.34%) |
Oct 08, 2010 | 13.93 | 14.13 | 13.92 | 14.13 | 13,083 | +0.06(+0.45%) |
Oct 07, 2010 | 14.00 | 14.08 | 14.00 | 14.07 | 5,858 | +0.18(+1.26%) |
Oct 06, 2010 | 14.06 | 14.06 | 13.86 | 13.90 | 10,572 | -0.11(-0.79%) |
Oct 05, 2010 | 13.82 | 14.04 | 13.82 | 14.01 | 11,018 | +0.33(+2.38%) |
Oct 04, 2010 | 13.81 | 13.81 | 13.61 | 13.68 | 4,643 | -0.20(-1.42%) |