Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Dec 31, 2010 | 13.08 | 13.15 | 13.02 | 13.10 | 2,766,180 | +0.04(+0.30%) |
Dec 30, 2010 | 13.09 | 13.16 | 13.02 | 13.06 | 3,875,712 | -0.05(-0.38%) |
Dec 29, 2010 | 13.18 | 13.18 | 13.07 | 13.11 | 3,338,031 | -0.03(-0.26%) |
Dec 28, 2010 | 13.11 | 13.19 | 13.03 | 13.14 | 3,615,196 | +0.05(+0.42%) |
Dec 27, 2010 | 13.14 | 13.16 | 13.08 | 13.09 | 2,236,269 | -0.05(-0.38%) |
Dec 23, 2010 | 13.10 | 13.21 | 13.05 | 13.14 | 3,510,978 | +0.03(+0.27%) |
Dec 22, 2010 | 13.08 | 13.13 | 12.99 | 13.10 | 5,078,876 | +0.07(+0.53%) |
Dec 21, 2010 | 13.02 | 13.08 | 12.99 | 13.03 | 5,777,652 | +0.02(+0.12%) |
Dec 20, 2010 | 12.99 | 13.04 | 12.94 | 13.02 | 6,281,206 | +0.06(+0.50%) |
Dec 17, 2010 | 12.81 | 12.96 | 12.77 | 12.95 | 11,557,903 | +0.17(+1.36%) |
Dec 16, 2010 | 12.59 | 12.78 | 12.52 | 12.78 | 8,621,063 | +0.20(+1.62%) |
Dec 15, 2010 | 12.70 | 12.74 | 12.55 | 12.57 | 5,011,866 | -0.11(-0.90%) |
Dec 14, 2010 | 12.75 | 12.80 | 12.67 | 12.69 | 7,079,345 | -0.02(-0.20%) |
Dec 13, 2010 | 12.57 | 12.76 | 12.56 | 12.71 | 7,654,009 | +0.15(+1.19%) |
Dec 10, 2010 | 12.56 | 12.62 | 12.50 | 12.56 | 6,169,497 | +0.03(+0.24%) |
Dec 09, 2010 | 12.59 | 12.61 | 12.52 | 12.53 | 9,521,767 | -0.05(-0.43%) |
Dec 08, 2010 | 12.67 | 12.70 | 12.51 | 12.59 | 8,767,753 | -0.03(-0.24%) |
Dec 07, 2010 | 12.80 | 12.86 | 12.57 | 12.62 | 9,672,964 | -0.12(-0.96%) |
Dec 06, 2010 | 12.72 | 12.76 | 12.66 | 12.74 | 6,500,578 | +0.02(+0.19%) |
Dec 03, 2010 | 12.64 | 12.77 | 12.57 | 12.72 | 8,214,703 | +0.07(+0.58%) |
Dec 02, 2010 | 12.57 | 12.72 | 12.48 | 12.64 | 22,145,402 | +0.09(+0.70%) |
Dec 01, 2010 | 12.56 | 12.61 | 12.48 | 12.56 | 21,834,022 | +0.08(+0.67%) |
Nov 30, 2010 | 12.56 | 12.56 | 12.39 | 12.47 | 21,728,084 | -0.02(-0.20%) |
Nov 29, 2010 | 12.37 | 12.53 | 12.33 | 12.50 | 8,437,058 | +0.08(+0.63%) |
Nov 26, 2010 | 12.42 | 12.54 | 12.36 | 12.42 | 4,308,433 | -0.06(-0.51%) |
Nov 24, 2010 | 12.55 | 12.48 | 12.48 | 12.48 | 6,830,424 | -0.06(-0.51%) |
Nov 23, 2010 | 12.61 | 12.61 | 12.42 | 12.55 | 7,941,132 | -0.12(-0.93%) |
Nov 22, 2010 | 12.59 | 12.67 | 12.49 | 12.66 | 4,700,459 | +0.04(+0.35%) |
Nov 19, 2010 | 12.71 | 12.71 | 12.52 | 12.62 | 7,267,563 | -0.08(-0.62%) |
Nov 18, 2010 | 12.72 | 12.76 | 12.66 | 12.70 | 5,166,201 | +0.03(+0.27%) |
Nov 17, 2010 | 12.69 | 12.77 | 12.58 | 12.66 | 4,829,696 | +0.02(+0.19%) |
Nov 16, 2010 | 12.75 | 12.77 | 12.56 | 12.64 | 7,870,690 | -0.15(-1.19%) |
Nov 15, 2010 | 12.83 | 12.90 | 12.77 | 12.79 | 6,334,651 | -0.03(-0.23%) |
Nov 12, 2010 | 12.96 | 12.97 | 12.78 | 12.82 | 7,936,175 | -0.21(-1.62%) |
Nov 11, 2010 | 13.01 | 13.12 | 12.94 | 13.03 | 4,931,736 | -0.02(-0.19%) |
Nov 10, 2010 | 13.17 | 13.18 | 12.95 | 13.06 | 6,392,367 | -0.15(-1.11%) |
Nov 09, 2010 | 13.28 | 13.30 | 13.16 | 13.20 | 5,256,438 | -0.05(-0.41%) |
Nov 08, 2010 | 13.22 | 13.27 | 13.17 | 13.26 | 6,525,766 | +0.00(+0.04%) |
Nov 05, 2010 | 13.20 | 13.29 | 13.12 | 13.25 | 7,464,585 | +0.10(+0.75%) |
Nov 04, 2010 | 13.15 | 13.20 | 13.06 | 13.15 | 10,901,189 | +0.09(+0.71%) |
Nov 03, 2010 | 13.21 | 13.24 | 12.95 | 13.06 | 6,451,083 | -0.10(-0.78%) |
Nov 02, 2010 | 13.02 | 13.18 | 12.99 | 13.16 | 6,400,435 | +0.25(+1.94%) |
Nov 01, 2010 | 13.24 | 13.28 | 12.85 | 12.91 | 9,292,895 | -0.27(-2.05%) |
Oct 29, 2010 | 12.97 | 13.28 | 12.97 | 13.18 | 11,984,504 | +0.21(+1.59%) |
Oct 28, 2010 | 13.04 | 13.11 | 12.71 | 12.98 | 18,325,062 | -0.03(-0.23%) |
Oct 27, 2010 | 13.02 | 13.04 | 12.86 | 13.01 | 9,469,657 | -0.19(-1.45%) |
Oct 25, 2010 | 13.25 | 13.28 | 13.13 | 13.20 | 9,030,725 | -0.01(-0.07%) |
Oct 22, 2010 | 13.51 | 13.54 | 13.16 | 13.21 | 10,800,331 | -0.27(-1.97%) |
Oct 21, 2010 | 13.74 | 13.74 | 13.38 | 13.47 | 9,132,808 | -0.21(-1.54%) |
Oct 20, 2010 | 13.68 | 13.81 | 13.65 | 13.68 | 5,954,252 | +0.04(+0.32%) |
Oct 19, 2010 | 13.62 | 13.70 | 13.54 | 13.64 | 8,840,728 | -0.07(-0.50%) |
Oct 18, 2010 | 13.53 | 13.74 | 13.51 | 13.71 | 6,027,544 | +0.20(+1.45%) |
Oct 15, 2010 | 13.60 | 13.63 | 13.25 | 13.51 | 24,543,596 | -0.02(-0.15%) |
Oct 14, 2010 | 13.61 | 13.68 | 13.48 | 13.53 | 5,063,897 | -0.07(-0.54%) |
Oct 13, 2010 | 13.54 | 13.67 | 13.48 | 13.61 | 7,609,133 | +0.09(+0.65%) |
Oct 12, 2010 | 13.60 | 13.61 | 13.47 | 13.52 | 4,962,387 | -0.07(-0.51%) |
Oct 11, 2010 | 13.62 | 13.64 | 13.53 | 13.59 | 3,978,853 | -0.01(-0.11%) |
Oct 08, 2010 | 13.60 | 13.66 | 13.47 | 13.60 | 5,156,858 | +0.03(+0.22%) |
Oct 07, 2010 | 13.63 | 13.67 | 13.54 | 13.57 | 3,764,721 | -0.00(-0.04%) |
Oct 06, 2010 | 13.71 | 13.76 | 13.52 | 13.58 | 5,821,439 | -0.13(-0.97%) |
Oct 05, 2010 | 13.67 | 13.81 | 13.64 | 13.71 | 11,742,133 | +0.15(+1.12%) |
Oct 04, 2010 | 13.48 | 13.58 | 13.43 | 13.56 | 8,433,584 | +0.09(+0.66%) |