Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Dec 31, 2010 | 14.56 | 14.73 | 14.14 | 14.14 | 308,932 | -0.49(-3.34%) |
Dec 30, 2010 | 14.67 | 14.75 | 14.56 | 14.63 | 96,408 | -0.09(-0.62%) |
Dec 29, 2010 | 14.79 | 14.81 | 14.71 | 14.72 | 91,346 | -0.02(-0.12%) |
Dec 28, 2010 | 14.78 | 14.81 | 14.67 | 14.74 | 102,605 | -0.05(-0.31%) |
Dec 27, 2010 | 14.68 | 14.81 | 14.65 | 14.78 | 78,899 | +0.01(+0.09%) |
Dec 23, 2010 | 14.78 | 14.86 | 14.70 | 14.77 | 95,023 | -0.03(-0.21%) |
Dec 22, 2010 | 15.03 | 15.08 | 14.67 | 14.80 | 194,061 | -0.22(-1.44%) |
Dec 21, 2010 | 14.98 | 15.10 | 14.95 | 15.02 | 181,505 | +0.14(+0.91%) |
Dec 20, 2010 | 15.17 | 15.21 | 14.84 | 14.88 | 264,937 | -0.22(-1.44%) |
Dec 17, 2010 | 15.08 | 15.10 | 14.86 | 15.10 | 495,408 | +0.02(+0.12%) |
Dec 16, 2010 | 14.76 | 15.09 | 14.76 | 15.08 | 195,709 | +0.31(+2.08%) |
Dec 15, 2010 | 14.93 | 15.03 | 14.76 | 14.77 | 198,304 | -0.16(-1.09%) |
Dec 14, 2010 | 14.77 | 14.94 | 14.75 | 14.93 | 191,270 | +0.24(+1.66%) |
Dec 13, 2010 | 14.62 | 14.76 | 14.51 | 14.69 | 191,952 | +0.08(+0.56%) |
Dec 10, 2010 | 14.75 | 14.75 | 14.57 | 14.61 | 349,420 | -0.07(-0.49%) |
Dec 09, 2010 | 14.93 | 14.93 | 14.64 | 14.68 | 272,493 | -0.08(-0.55%) |
Dec 08, 2010 | 14.90 | 15.10 | 14.72 | 14.76 | 375,114 | -0.16(-1.09%) |
Dec 07, 2010 | 15.19 | 15.19 | 14.88 | 14.93 | 221,892 | -0.11(-0.72%) |
Dec 06, 2010 | 14.98 | 15.15 | 14.93 | 15.03 | 180,658 | -0.02(-0.12%) |
Dec 03, 2010 | 15.03 | 15.09 | 14.94 | 15.05 | 166,938 | -0.01(-0.06%) |
Dec 02, 2010 | 14.94 | 15.09 | 14.81 | 15.06 | 268,090 | +0.02(+0.12%) |
Dec 01, 2010 | 14.75 | 15.11 | 14.74 | 15.04 | 359,852 | +0.42(+2.90%) |
Nov 30, 2010 | 14.53 | 14.67 | 14.43 | 14.62 | 374,259 | -0.01(-0.06%) |
Nov 29, 2010 | 14.47 | 14.65 | 14.42 | 14.63 | 213,428 | +0.03(+0.19%) |
Nov 26, 2010 | 14.54 | 14.66 | 14.39 | 14.60 | 64,286 | -0.02(-0.12%) |
Nov 24, 2010 | 14.34 | 14.62 | 14.62 | 14.62 | 270,765 | +0.42(+2.92%) |
Nov 23, 2010 | 14.40 | 14.40 | 14.07 | 14.20 | 244,874 | -0.31(-2.12%) |
Nov 22, 2010 | 14.38 | 14.59 | 14.30 | 14.51 | 160,490 | +0.05(+0.37%) |
Nov 19, 2010 | 14.26 | 14.62 | 14.14 | 14.46 | 250,045 | +0.15(+1.07%) |
Nov 18, 2010 | 14.31 | 14.59 | 14.15 | 14.30 | 331,538 | +0.17(+1.21%) |
Nov 17, 2010 | 14.00 | 14.26 | 13.89 | 14.13 | 204,263 | +0.14(+0.97%) |
Nov 16, 2010 | 14.18 | 14.25 | 13.93 | 14.00 | 244,960 | -0.33(-2.27%) |
Nov 15, 2010 | 14.28 | 14.53 | 14.26 | 14.32 | 131,516 | +0.13(+0.89%) |
Nov 12, 2010 | 14.27 | 14.45 | 14.12 | 14.19 | 188,590 | -0.24(-1.69%) |
Nov 11, 2010 | 14.30 | 14.57 | 13.78 | 14.44 | 153,985 | -0.05(-0.37%) |
Nov 10, 2010 | 14.38 | 14.63 | 14.33 | 14.49 | 205,311 | +0.14(+1.01%) |
Nov 09, 2010 | 14.47 | 14.52 | 14.28 | 14.35 | 230,604 | -0.14(-1.00%) |
Nov 08, 2010 | 14.25 | 14.50 | 14.16 | 14.49 | 177,381 | +0.15(+1.07%) |
Nov 05, 2010 | 14.14 | 14.40 | 14.14 | 14.34 | 218,205 | +0.19(+1.34%) |
Nov 04, 2010 | 14.15 | 14.38 | 13.97 | 14.15 | 412,528 | +0.24(+1.75%) |
Nov 03, 2010 | 14.08 | 14.11 | 13.86 | 13.91 | 338,866 | -0.10(-0.71%) |
Nov 02, 2010 | 13.89 | 14.00 | 13.62 | 14.00 | 199,029 | +0.31(+2.24%) |
Nov 01, 2010 | 13.76 | 13.83 | 13.52 | 13.70 | 201,815 | +0.01(+0.07%) |
Oct 29, 2010 | 13.58 | 13.76 | 13.45 | 13.69 | 172,232 | +0.05(+0.33%) |
Oct 28, 2010 | 13.66 | 13.79 | 13.53 | 13.64 | 135,986 | +0.12(+0.87%) |
Oct 27, 2010 | 13.51 | 13.64 | 13.40 | 13.53 | 249,239 | -0.19(-1.38%) |
Oct 25, 2010 | 13.52 | 13.72 | 13.44 | 13.72 | 222,292 | +0.32(+2.43%) |
Oct 22, 2010 | 13.44 | 13.53 | 13.32 | 13.39 | 111,755 | -0.05(-0.40%) |
Oct 21, 2010 | 13.65 | 13.70 | 13.19 | 13.44 | 225,973 | -0.11(-0.80%) |
Oct 20, 2010 | 13.17 | 13.71 | 13.17 | 13.55 | 256,514 | +0.48(+3.66%) |
Oct 19, 2010 | 13.21 | 13.35 | 13.01 | 13.07 | 198,296 | -0.35(-2.62%) |
Oct 18, 2010 | 13.22 | 13.45 | 13.11 | 13.43 | 114,176 | +0.26(+1.99%) |
Oct 15, 2010 | 13.48 | 13.48 | 13.11 | 13.16 | 283,736 | -0.22(-1.62%) |
Oct 14, 2010 | 12.98 | 13.38 | 12.94 | 13.38 | 252,775 | +0.35(+2.70%) |
Oct 13, 2010 | 12.69 | 13.09 | 12.64 | 13.03 | 230,405 | +0.40(+3.15%) |
Oct 12, 2010 | 12.59 | 12.77 | 12.57 | 12.63 | 126,547 | -0.03(-0.21%) |
Oct 11, 2010 | 12.83 | 12.89 | 12.66 | 12.66 | 151,309 | -0.20(-1.54%) |
Oct 08, 2010 | 12.70 | 12.93 | 12.64 | 12.86 | 119,083 | +0.18(+1.42%) |
Oct 07, 2010 | 12.98 | 12.98 | 12.61 | 12.68 | 163,749 | -0.19(-1.47%) |
Oct 06, 2010 | 12.81 | 12.91 | 12.68 | 12.87 | 204,836 | +0.06(+0.49%) |
Oct 05, 2010 | 12.55 | 12.80 | 12.55 | 12.80 | 254,964 | +0.41(+3.28%) |
Oct 04, 2010 | 12.69 | 12.94 | 12.39 | 12.40 | 203,651 | -0.29(-2.28%) |