Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Dec 31, 2010 | 14.93 | 15.10 | 14.89 | 15.01 | 4,371,794 | -0.04(-0.23%) |
Dec 30, 2010 | 15.12 | 15.25 | 15.03 | 15.05 | 3,264,859 | -0.12(-0.81%) |
Dec 29, 2010 | 15.26 | 15.27 | 15.12 | 15.17 | 4,450,588 | -0.10(-0.63%) |
Dec 28, 2010 | 15.30 | 15.33 | 15.20 | 15.26 | 7,159,958 | -0.02(-0.11%) |
Dec 27, 2010 | 14.89 | 15.30 | 14.83 | 15.28 | 8,474,605 | +0.35(+2.35%) |
Dec 23, 2010 | 14.92 | 14.98 | 14.86 | 14.93 | 4,636,249 | -0.05(-0.35%) |
Dec 22, 2010 | 14.88 | 14.98 | 14.86 | 14.98 | 5,227,880 | +0.11(+0.77%) |
Dec 21, 2010 | 14.72 | 14.93 | 14.72 | 14.87 | 8,423,176 | +0.11(+0.71%) |
Dec 20, 2010 | 14.83 | 14.88 | 14.66 | 14.76 | 11,094,394 | +0.02(+0.12%) |
Dec 17, 2010 | 14.94 | 15.05 | 14.73 | 14.75 | 13,841,933 | -0.17(-1.12%) |
Dec 16, 2010 | 14.73 | 14.91 | 14.67 | 14.91 | 8,560,461 | +0.18(+1.25%) |
Dec 15, 2010 | 14.68 | 14.81 | 14.62 | 14.73 | 9,141,163 | +0.04(+0.30%) |
Dec 14, 2010 | 14.69 | 14.83 | 14.60 | 14.69 | 11,172,905 | -0.03(-0.18%) |
Dec 13, 2010 | 14.69 | 14.78 | 14.59 | 14.71 | 9,549,574 | +0.04(+0.30%) |
Dec 10, 2010 | 14.76 | 14.83 | 14.43 | 14.67 | 10,171,278 | -0.08(-0.54%) |
Dec 09, 2010 | 14.87 | 14.87 | 14.58 | 14.75 | 11,786,154 | +0.00(+0.00%) |
Dec 08, 2010 | 14.26 | 14.75 | 14.22 | 14.75 | 14,780,101 | +0.47(+3.32%) |
Dec 07, 2010 | 14.33 | 14.48 | 14.10 | 14.27 | 12,184,697 | +0.05(+0.37%) |
Dec 06, 2010 | 14.09 | 14.28 | 14.02 | 14.22 | 8,078,177 | +0.07(+0.50%) |
Dec 03, 2010 | 14.17 | 14.17 | 13.92 | 14.15 | 9,447,950 | -0.03(-0.19%) |
Dec 02, 2010 | 13.76 | 14.20 | 13.74 | 14.18 | 14,945,584 | +0.41(+3.00%) |
Dec 01, 2010 | 13.43 | 13.78 | 13.35 | 13.76 | 13,317,151 | +0.58(+4.39%) |
Nov 30, 2010 | 13.02 | 13.26 | 12.97 | 13.19 | 13,196,715 | +0.00(+0.00%) |
Nov 29, 2010 | 13.12 | 13.27 | 13.03 | 13.19 | 16,936,686 | -0.02(-0.13%) |
Nov 26, 2010 | 13.18 | 13.31 | 13.11 | 13.20 | 2,791,490 | -0.13(-0.97%) |
Nov 24, 2010 | 13.11 | 13.33 | 13.33 | 13.33 | 8,835,019 | +0.26(+2.00%) |
Nov 23, 2010 | 13.00 | 13.19 | 12.94 | 13.07 | 13,934,316 | -0.06(-0.47%) |
Nov 22, 2010 | 13.15 | 13.18 | 13.05 | 13.13 | 8,908,434 | -0.10(-0.73%) |
Nov 19, 2010 | 13.28 | 13.29 | 13.15 | 13.23 | 6,073,611 | -0.09(-0.66%) |
Nov 18, 2010 | 13.33 | 13.52 | 13.26 | 13.32 | 13,532,920 | +0.12(+0.93%) |
Nov 17, 2010 | 13.24 | 13.30 | 13.13 | 13.19 | 9,797,057 | -0.01(-0.07%) |
Nov 16, 2010 | 13.21 | 13.37 | 13.18 | 13.20 | 11,054,789 | -0.09(-0.66%) |
Nov 15, 2010 | 13.33 | 13.46 | 13.26 | 13.29 | 6,367,813 | -0.01(-0.07%) |
Nov 12, 2010 | 13.19 | 13.39 | 13.14 | 13.30 | 9,436,799 | +0.04(+0.33%) |
Nov 11, 2010 | 13.42 | 13.46 | 13.24 | 13.26 | 11,709,233 | -0.24(-1.76%) |
Nov 10, 2010 | 13.48 | 13.57 | 13.33 | 13.49 | 23,066,618 | -0.13(-0.97%) |
Nov 09, 2010 | 13.70 | 13.73 | 13.45 | 13.62 | 13,898,114 | -0.24(-1.71%) |
Nov 08, 2010 | 14.06 | 14.06 | 13.80 | 13.86 | 6,603,496 | -0.26(-1.86%) |
Nov 05, 2010 | 13.89 | 14.34 | 13.89 | 14.12 | 13,562,215 | +0.23(+1.64%) |
Nov 04, 2010 | 13.68 | 13.90 | 13.57 | 13.90 | 13,694,833 | +0.31(+2.26%) |
Nov 03, 2010 | 13.39 | 13.59 | 13.32 | 13.59 | 8,387,354 | +0.09(+0.65%) |
Nov 02, 2010 | 13.63 | 13.63 | 13.45 | 13.50 | 8,155,842 | -0.04(-0.26%) |
Nov 01, 2010 | 13.60 | 13.71 | 13.39 | 13.54 | 6,045,706 | +0.02(+0.13%) |
Oct 29, 2010 | 13.54 | 13.58 | 13.44 | 13.52 | 9,322,110 | -0.03(-0.19%) |
Oct 28, 2010 | 13.55 | 13.62 | 13.42 | 13.55 | 8,914,669 | -0.07(-0.52%) |
Oct 27, 2010 | 13.16 | 13.69 | 13.08 | 13.62 | 17,754,560 | +0.46(+3.47%) |
Oct 25, 2010 | 13.23 | 13.23 | 13.12 | 13.16 | 10,913,633 | +0.02(+0.13%) |
Oct 22, 2010 | 13.08 | 13.15 | 13.00 | 13.14 | 8,042,447 | +0.09(+0.67%) |
Oct 21, 2010 | 13.08 | 13.37 | 12.90 | 13.05 | 12,461,636 | +0.00(+0.00%) |
Oct 20, 2010 | 13.05 | 13.18 | 12.89 | 13.05 | 10,204,593 | +0.07(+0.54%) |
Oct 19, 2010 | 12.97 | 13.26 | 12.87 | 12.98 | 17,815,474 | -0.17(-1.27%) |
Oct 18, 2010 | 12.82 | 13.15 | 12.71 | 13.15 | 21,142,576 | +0.42(+3.31%) |
Oct 15, 2010 | 12.54 | 12.75 | 12.31 | 12.73 | 24,254,650 | +0.37(+2.98%) |
Oct 14, 2010 | 12.30 | 12.42 | 12.21 | 12.36 | 14,843,434 | +0.02(+0.14%) |
Oct 13, 2010 | 12.40 | 12.40 | 12.20 | 12.34 | 15,820,457 | +0.04(+0.29%) |
Oct 12, 2010 | 12.21 | 12.33 | 12.14 | 12.31 | 15,834,492 | +0.04(+0.36%) |
Oct 11, 2010 | 12.43 | 12.46 | 12.04 | 12.26 | 15,415,451 | -0.19(-1.55%) |
Oct 08, 2010 | 12.46 | 12.49 | 12.28 | 12.46 | 8,358,717 | +0.04(+0.35%) |
Oct 07, 2010 | 12.62 | 12.62 | 12.38 | 12.41 | 8,575,698 | -0.09(-0.70%) |
Oct 06, 2010 | 12.55 | 12.60 | 12.36 | 12.50 | 11,178,568 | -0.10(-0.77%) |
Oct 05, 2010 | 12.44 | 12.75 | 12.35 | 12.60 | 17,474,352 | +0.30(+2.43%) |
Oct 04, 2010 | 12.37 | 12.42 | 12.15 | 12.30 | 8,317,254 | -0.10(-0.78%) |