Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Dec 31, 2010 | 14.82 | 14.83 | 14.16 | 14.19 | 177,573 | -0.29(-2.00%) |
Dec 30, 2010 | 14.35 | 14.71 | 14.35 | 14.48 | 113,078 | +0.04(+0.28%) |
Dec 29, 2010 | 14.46 | 14.83 | 14.42 | 14.44 | 87,394 | +0.01(+0.07%) |
Dec 28, 2010 | 14.25 | 14.52 | 14.20 | 14.43 | 111,861 | +0.16(+1.12%) |
Dec 27, 2010 | 14.08 | 14.39 | 14.08 | 14.27 | 190,012 | +0.04(+0.25%) |
Dec 23, 2010 | 13.93 | 14.34 | 13.93 | 14.23 | 235,422 | +0.16(+1.17%) |
Dec 22, 2010 | 14.30 | 14.35 | 13.85 | 14.07 | 350,116 | -0.16(-1.12%) |
Dec 21, 2010 | 14.49 | 14.52 | 14.09 | 14.23 | 269,166 | -0.30(-2.06%) |
Dec 20, 2010 | 14.87 | 15.08 | 14.28 | 14.53 | 869,020 | -0.82(-5.34%) |
Dec 17, 2010 | 15.45 | 15.57 | 15.20 | 15.35 | 674,002 | -0.12(-0.78%) |
Dec 16, 2010 | 15.46 | 15.53 | 15.27 | 15.47 | 215,342 | +0.03(+0.19%) |
Dec 15, 2010 | 15.59 | 15.79 | 15.30 | 15.44 | 312,422 | -0.21(-1.34%) |
Dec 14, 2010 | 15.55 | 15.83 | 15.51 | 15.65 | 170,704 | +0.07(+0.45%) |
Dec 13, 2010 | 15.95 | 15.98 | 15.49 | 15.58 | 179,817 | -0.35(-2.20%) |
Dec 10, 2010 | 15.49 | 15.94 | 15.25 | 15.93 | 474,228 | +0.43(+2.77%) |
Dec 09, 2010 | 15.76 | 15.98 | 15.36 | 15.50 | 276,244 | -0.11(-0.70%) |
Dec 08, 2010 | 15.30 | 15.68 | 15.25 | 15.61 | 265,741 | +0.26(+1.69%) |
Dec 07, 2010 | 15.28 | 15.50 | 15.02 | 15.35 | 214,531 | +0.17(+1.12%) |
Dec 06, 2010 | 15.19 | 15.24 | 14.90 | 15.18 | 448,111 | -0.08(-0.52%) |
Dec 03, 2010 | 15.33 | 15.37 | 14.96 | 15.26 | 221,097 | -0.19(-1.23%) |
Dec 02, 2010 | 15.86 | 15.86 | 15.28 | 15.45 | 489,286 | -0.36(-2.28%) |
Dec 01, 2010 | 15.24 | 15.86 | 15.22 | 15.81 | 379,132 | +0.76(+5.05%) |
Nov 30, 2010 | 15.00 | 15.14 | 14.90 | 15.05 | 257,887 | -0.13(-0.86%) |
Nov 29, 2010 | 14.90 | 15.22 | 14.64 | 15.18 | 120,029 | +0.16(+1.07%) |
Nov 26, 2010 | 14.73 | 15.08 | 14.69 | 15.02 | 113,445 | +0.17(+1.14%) |
Nov 24, 2010 | 14.83 | 14.85 | 14.85 | 14.85 | 143,864 | +0.20(+1.37%) |
Nov 23, 2010 | 14.38 | 14.69 | 14.34 | 14.65 | 92,345 | +0.08(+0.55%) |
Nov 22, 2010 | 14.08 | 14.66 | 14.06 | 14.57 | 121,278 | +0.42(+2.97%) |
Nov 19, 2010 | 14.26 | 14.26 | 14.00 | 14.15 | 98,843 | -0.09(-0.63%) |
Nov 18, 2010 | 14.33 | 14.82 | 14.15 | 14.24 | 210,089 | +0.10(+0.71%) |
Nov 17, 2010 | 13.92 | 14.18 | 13.69 | 14.14 | 248,779 | +0.23(+1.65%) |
Nov 16, 2010 | 14.26 | 14.52 | 13.51 | 13.91 | 223,861 | -0.49(-3.40%) |
Nov 15, 2010 | 14.56 | 14.79 | 14.34 | 14.40 | 140,720 | -0.07(-0.48%) |
Nov 12, 2010 | 14.38 | 14.69 | 14.38 | 14.47 | 113,729 | -0.07(-0.48%) |
Nov 11, 2010 | 14.29 | 14.61 | 14.27 | 14.54 | 114,443 | +0.07(+0.48%) |
Nov 10, 2010 | 14.11 | 14.47 | 14.07 | 14.47 | 250,130 | +0.41(+2.92%) |
Nov 09, 2010 | 14.33 | 14.47 | 14.00 | 14.06 | 148,833 | -0.21(-1.47%) |
Nov 08, 2010 | 14.26 | 14.41 | 14.10 | 14.27 | 140,282 | +0.01(+0.07%) |
Nov 05, 2010 | 14.22 | 14.32 | 13.97 | 14.26 | 159,756 | +0.03(+0.21%) |
Nov 04, 2010 | 14.25 | 14.35 | 14.00 | 14.23 | 194,064 | +0.23(+1.64%) |
Nov 03, 2010 | 13.97 | 14.04 | 13.83 | 14.00 | 120,600 | +0.00(+0.00%) |
Nov 02, 2010 | 13.59 | 14.27 | 13.58 | 14.00 | 252,061 | +0.59(+4.40%) |
Nov 01, 2010 | 13.55 | 13.78 | 13.35 | 13.41 | 156,670 | -0.10(-0.74%) |
Oct 29, 2010 | 13.39 | 13.61 | 13.36 | 13.51 | 79,606 | +0.06(+0.45%) |
Oct 28, 2010 | 13.44 | 13.55 | 13.28 | 13.45 | 102,421 | +0.04(+0.30%) |
Oct 27, 2010 | 13.67 | 13.67 | 13.12 | 13.41 | 183,526 | -0.49(-3.53%) |
Oct 25, 2010 | 13.78 | 14.12 | 13.78 | 13.90 | 138,367 | +0.24(+1.76%) |
Oct 22, 2010 | 13.48 | 13.87 | 13.45 | 13.66 | 142,828 | +0.17(+1.26%) |
Oct 21, 2010 | 13.79 | 13.88 | 13.29 | 13.49 | 101,060 | -0.21(-1.53%) |
Oct 20, 2010 | 13.25 | 13.91 | 12.84 | 13.70 | 163,503 | +0.54(+4.10%) |
Oct 19, 2010 | 13.37 | 13.56 | 13.04 | 13.16 | 125,976 | -0.40(-2.95%) |
Oct 18, 2010 | 13.39 | 13.62 | 12.59 | 13.56 | 109,216 | +0.24(+1.80%) |
Oct 15, 2010 | 13.43 | 13.57 | 13.27 | 13.32 | 207,400 | +0.03(+0.23%) |
Oct 14, 2010 | 13.09 | 13.32 | 12.99 | 13.29 | 195,330 | +0.12(+0.91%) |
Oct 13, 2010 | 12.73 | 13.36 | 12.73 | 13.17 | 312,057 | +0.52(+4.11%) |
Oct 12, 2010 | 12.97 | 12.97 | 12.63 | 12.65 | 143,724 | -0.37(-2.84%) |
Oct 11, 2010 | 13.13 | 13.39 | 13.01 | 13.02 | 123,957 | -0.12(-0.91%) |
Oct 08, 2010 | 12.82 | 13.17 | 12.71 | 13.14 | 107,260 | +0.32(+2.50%) |
Oct 07, 2010 | 12.87 | 12.95 | 12.60 | 12.82 | 91,431 | +0.05(+0.39%) |
Oct 06, 2010 | 12.96 | 12.96 | 12.72 | 12.77 | 118,735 | -0.22(-1.69%) |
Oct 05, 2010 | 12.76 | 13.09 | 11.94 | 12.99 | 142,975 | +0.37(+2.93%) |
Oct 04, 2010 | 12.65 | 12.86 | 12.54 | 12.62 | 106,450 | -0.04(-0.32%) |