Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Dec 31, 2010 | 13.51 | 13.67 | 13.16 | 13.16 | 179,888 | -0.39(-2.88%) |
Dec 30, 2010 | 13.50 | 13.72 | 13.50 | 13.55 | 92,953 | +0.01(+0.07%) |
Dec 29, 2010 | 13.84 | 13.85 | 13.53 | 13.54 | 118,500 | -0.30(-2.17%) |
Dec 28, 2010 | 13.87 | 13.88 | 13.71 | 13.84 | 148,633 | -0.04(-0.29%) |
Dec 27, 2010 | 13.83 | 13.89 | 13.51 | 13.88 | 89,690 | -0.01(-0.11%) |
Dec 23, 2010 | 14.11 | 14.15 | 13.85 | 13.89 | 105,919 | -0.21(-1.45%) |
Dec 22, 2010 | 14.15 | 14.19 | 13.94 | 14.10 | 127,943 | -0.07(-0.49%) |
Dec 21, 2010 | 13.93 | 14.21 | 13.71 | 14.17 | 340,667 | +0.27(+1.94%) |
Dec 20, 2010 | 14.27 | 14.38 | 13.78 | 13.90 | 268,677 | -0.20(-1.42%) |
Dec 17, 2010 | 13.62 | 14.19 | 13.57 | 14.10 | 1,133,879 | +0.49(+3.60%) |
Dec 16, 2010 | 13.68 | 13.77 | 13.47 | 13.61 | 255,590 | -0.06(-0.44%) |
Dec 15, 2010 | 13.75 | 13.96 | 13.63 | 13.67 | 258,280 | -0.04(-0.29%) |
Dec 14, 2010 | 13.64 | 13.77 | 13.60 | 13.71 | 163,116 | +0.17(+1.26%) |
Dec 13, 2010 | 13.44 | 13.80 | 13.44 | 13.54 | 238,342 | +0.13(+0.97%) |
Dec 10, 2010 | 13.56 | 13.57 | 13.24 | 13.41 | 367,508 | -0.15(-1.11%) |
Dec 09, 2010 | 13.66 | 13.84 | 13.50 | 13.56 | 262,122 | +0.01(+0.07%) |
Dec 08, 2010 | 13.46 | 13.86 | 13.45 | 13.55 | 237,011 | +0.09(+0.67%) |
Dec 07, 2010 | 13.59 | 13.76 | 13.40 | 13.46 | 180,985 | +0.03(+0.22%) |
Dec 06, 2010 | 13.17 | 13.56 | 13.17 | 13.43 | 216,108 | +0.22(+1.67%) |
Dec 03, 2010 | 12.88 | 13.27 | 12.85 | 13.21 | 211,515 | +0.28(+2.17%) |
Dec 02, 2010 | 12.87 | 13.08 | 12.73 | 12.93 | 220,405 | +0.11(+0.86%) |
Dec 01, 2010 | 12.89 | 13.16 | 12.82 | 12.82 | 247,129 | +0.21(+1.67%) |
Nov 30, 2010 | 12.73 | 12.86 | 12.45 | 12.61 | 350,798 | -0.32(-2.47%) |
Nov 29, 2010 | 12.90 | 13.07 | 12.60 | 12.93 | 207,009 | -0.12(-0.92%) |
Nov 26, 2010 | 13.01 | 13.18 | 12.80 | 13.05 | 53,354 | -0.15(-1.14%) |
Nov 24, 2010 | 13.27 | 13.20 | 13.20 | 13.20 | 184,552 | +0.07(+0.53%) |
Nov 23, 2010 | 12.95 | 13.19 | 12.75 | 13.13 | 214,229 | +0.00(+0.00%) |
Nov 22, 2010 | 13.16 | 13.32 | 12.93 | 13.13 | 165,622 | -0.03(-0.23%) |
Nov 19, 2010 | 13.46 | 13.46 | 13.11 | 13.16 | 233,984 | -0.29(-2.16%) |
Nov 18, 2010 | 13.69 | 13.77 | 13.41 | 13.45 | 173,854 | +0.01(+0.07%) |
Nov 17, 2010 | 13.52 | 13.53 | 13.29 | 13.44 | 200,969 | -0.09(-0.67%) |
Nov 16, 2010 | 13.60 | 13.73 | 13.35 | 13.53 | 317,285 | -0.09(-0.66%) |
Nov 15, 2010 | 13.72 | 13.92 | 13.47 | 13.62 | 228,579 | +0.01(+0.07%) |
Nov 12, 2010 | 13.30 | 13.74 | 13.30 | 13.61 | 285,594 | +0.22(+1.64%) |
Nov 11, 2010 | 13.50 | 13.57 | 13.27 | 13.39 | 108,061 | -0.31(-2.26%) |
Nov 10, 2010 | 13.37 | 13.72 | 13.09 | 13.70 | 234,296 | +0.28(+2.09%) |
Nov 09, 2010 | 13.54 | 13.74 | 13.30 | 13.42 | 301,262 | -0.04(-0.30%) |
Nov 08, 2010 | 13.06 | 13.58 | 12.60 | 13.46 | 317,552 | +0.39(+2.98%) |
Nov 05, 2010 | 13.59 | 14.30 | 12.75 | 13.07 | 589,359 | -0.43(-3.19%) |
Nov 04, 2010 | 15.54 | 16.08 | 13.25 | 13.50 | 530,647 | -2.03(-13.07%) |
Nov 03, 2010 | 15.48 | 15.59 | 15.25 | 15.53 | 154,001 | +0.11(+0.71%) |
Nov 02, 2010 | 15.20 | 15.43 | 14.98 | 15.42 | 131,751 | +0.48(+3.21%) |
Nov 01, 2010 | 15.22 | 15.35 | 14.81 | 14.94 | 128,743 | -0.18(-1.19%) |
Oct 29, 2010 | 14.77 | 15.16 | 14.75 | 15.12 | 166,574 | +0.24(+1.61%) |
Oct 28, 2010 | 15.48 | 15.48 | 14.67 | 14.88 | 151,641 | -0.41(-2.68%) |
Oct 27, 2010 | 15.60 | 15.72 | 15.06 | 15.29 | 139,115 | -0.61(-3.84%) |
Oct 25, 2010 | 15.89 | 16.09 | 15.66 | 15.90 | 119,733 | +0.11(+0.70%) |
Oct 22, 2010 | 15.62 | 15.85 | 15.42 | 15.79 | 133,426 | +0.29(+1.87%) |
Oct 21, 2010 | 16.10 | 16.18 | 15.36 | 15.50 | 248,619 | -0.46(-2.88%) |
Oct 20, 2010 | 16.03 | 16.26 | 15.80 | 15.96 | 139,124 | -0.02(-0.13%) |
Oct 19, 2010 | 16.32 | 16.60 | 15.82 | 15.98 | 155,430 | -0.65(-3.91%) |
Oct 18, 2010 | 16.73 | 16.74 | 16.42 | 16.63 | 105,220 | -0.03(-0.18%) |
Oct 15, 2010 | 16.88 | 16.88 | 16.30 | 16.66 | 222,914 | +0.01(+0.06%) |
Oct 14, 2010 | 16.69 | 16.75 | 16.30 | 16.65 | 120,342 | +0.00(+0.00%) |
Oct 13, 2010 | 16.12 | 16.75 | 15.83 | 16.65 | 175,021 | +0.68(+4.26%) |
Oct 12, 2010 | 16.11 | 16.25 | 15.78 | 15.97 | 166,147 | -0.24(-1.48%) |
Oct 11, 2010 | 16.34 | 16.57 | 16.14 | 16.21 | 90,491 | -0.18(-1.10%) |
Oct 08, 2010 | 16.09 | 16.63 | 15.87 | 16.39 | 108,632 | +0.35(+2.18%) |
Oct 07, 2010 | 16.19 | 16.24 | 15.81 | 16.04 | 89,806 | -0.04(-0.25%) |
Oct 06, 2010 | 16.27 | 16.54 | 15.87 | 16.08 | 176,048 | -0.27(-1.65%) |
Oct 05, 2010 | 15.92 | 16.41 | 15.85 | 16.35 | 179,651 | +0.68(+4.34%) |
Oct 04, 2010 | 15.89 | 15.99 | 15.55 | 15.67 | 171,020 | -0.16(-1.01%) |