Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Dec 31, 2010 | 14.07 | 14.16 | 14.01 | 14.08 | 94,063 | -0.04(-0.28%) |
Dec 30, 2010 | 14.05 | 14.12 | 14.00 | 14.12 | 111,009 | +0.07(+0.50%) |
Dec 29, 2010 | 13.95 | 14.08 | 13.95 | 14.05 | 127,922 | +0.10(+0.71%) |
Dec 28, 2010 | 13.89 | 14.11 | 13.85 | 13.95 | 672,214 | +0.05(+0.40%) |
Dec 27, 2010 | 13.71 | 14.07 | 13.62 | 13.90 | 647,583 | +0.07(+0.54%) |
Dec 23, 2010 | 13.82 | 13.89 | 13.71 | 13.82 | 125,309 | -0.02(-0.14%) |
Dec 22, 2010 | 13.73 | 13.89 | 13.65 | 13.84 | 216,327 | +0.11(+0.80%) |
Dec 21, 2010 | 13.51 | 13.78 | 13.29 | 13.73 | 282,856 | +0.24(+1.77%) |
Dec 20, 2010 | 13.61 | 13.63 | 13.45 | 13.49 | 233,472 | -0.10(-0.73%) |
Dec 17, 2010 | 13.85 | 13.85 | 13.52 | 13.59 | 204,613 | -0.27(-1.94%) |
Dec 16, 2010 | 13.64 | 13.87 | 13.59 | 13.86 | 240,802 | +0.22(+1.61%) |
Dec 15, 2010 | 13.59 | 13.87 | 13.59 | 13.64 | 239,379 | -0.01(-0.07%) |
Dec 14, 2010 | 13.73 | 13.87 | 13.37 | 13.65 | 1,311,017 | -0.08(-0.58%) |
Dec 13, 2010 | 14.08 | 14.10 | 13.70 | 13.73 | 192,162 | -0.11(-0.79%) |
Dec 10, 2010 | 13.85 | 13.95 | 13.70 | 13.84 | 548,392 | -0.01(-0.07%) |
Dec 09, 2010 | 13.80 | 13.91 | 13.70 | 13.85 | 1,533,819 | +0.14(+1.02%) |
Dec 08, 2010 | 13.77 | 13.93 | 13.49 | 13.71 | 280,858 | -0.08(-0.58%) |
Dec 07, 2010 | 13.96 | 13.96 | 13.64 | 13.79 | 315,011 | -0.07(-0.50%) |
Dec 06, 2010 | 13.64 | 13.88 | 13.64 | 13.86 | 145,137 | +0.20(+1.46%) |
Dec 03, 2010 | 13.26 | 13.96 | 13.23 | 13.66 | 402,713 | +0.38(+2.85%) |
Dec 02, 2010 | 13.05 | 13.46 | 13.04 | 13.28 | 292,312 | +0.23(+1.76%) |
Dec 01, 2010 | 13.20 | 13.38 | 12.79 | 13.05 | 344,188 | +0.10(+0.77%) |
Nov 30, 2010 | 12.96 | 13.13 | 12.73 | 12.95 | 256,538 | -0.22(-1.67%) |
Nov 29, 2010 | 13.25 | 13.36 | 13.05 | 13.17 | 289,314 | -0.15(-1.12%) |
Nov 26, 2010 | 13.44 | 13.44 | 13.11 | 13.32 | 103,604 | -0.09(-0.67%) |
Nov 24, 2010 | 13.45 | 13.41 | 13.41 | 13.41 | 285,718 | +0.17(+1.28%) |
Nov 23, 2010 | 13.35 | 13.51 | 13.14 | 13.24 | 140,321 | -0.38(-2.78%) |
Nov 22, 2010 | 13.92 | 13.96 | 13.50 | 13.62 | 151,669 | -0.24(-1.73%) |
Nov 19, 2010 | 13.49 | 13.96 | 13.49 | 13.86 | 144,279 | +0.25(+1.83%) |
Nov 18, 2010 | 13.65 | 13.92 | 13.60 | 13.61 | 127,624 | +0.10(+0.74%) |
Nov 17, 2010 | 13.18 | 13.55 | 13.11 | 13.51 | 168,681 | +0.32(+2.42%) |
Nov 16, 2010 | 13.43 | 13.44 | 13.02 | 13.19 | 217,140 | -0.33(-2.43%) |
Nov 15, 2010 | 13.34 | 13.89 | 13.32 | 13.52 | 313,257 | +0.16(+1.19%) |
Nov 12, 2010 | 13.57 | 13.69 | 13.10 | 13.36 | 284,116 | -0.45(-3.25%) |
Nov 11, 2010 | 13.89 | 13.96 | 13.60 | 13.81 | 243,601 | -0.29(-2.05%) |
Nov 10, 2010 | 13.91 | 14.21 | 13.65 | 14.10 | 258,494 | +0.14(+1.00%) |
Nov 09, 2010 | 13.99 | 14.06 | 13.79 | 13.96 | 234,254 | -0.01(-0.07%) |
Nov 08, 2010 | 13.94 | 14.26 | 13.67 | 13.97 | 431,116 | -0.13(-0.92%) |
Nov 05, 2010 | 13.17 | 14.29 | 12.96 | 14.10 | 743,615 | +1.01(+7.69%) |
Nov 04, 2010 | 13.10 | 13.21 | 12.91 | 13.09 | 337,755 | +0.20(+1.55%) |
Nov 03, 2010 | 13.10 | 13.10 | 12.47 | 12.89 | 364,314 | -0.17(-1.30%) |
Nov 02, 2010 | 13.05 | 13.11 | 12.92 | 13.06 | 212,709 | +0.14(+1.08%) |
Nov 01, 2010 | 12.89 | 13.01 | 12.82 | 12.92 | 327,882 | +0.05(+0.39%) |
Oct 29, 2010 | 12.77 | 12.88 | 12.77 | 12.87 | 125,578 | +0.06(+0.47%) |
Oct 28, 2010 | 12.86 | 12.92 | 12.67 | 12.81 | 263,395 | +0.09(+0.71%) |
Oct 27, 2010 | 12.34 | 12.76 | 12.20 | 12.73 | 391,672 | +0.00(+0.00%) |
Oct 25, 2010 | 12.73 | 12.92 | 12.57 | 12.73 | 796,150 | +0.13(+1.03%) |
Oct 22, 2010 | 12.64 | 12.74 | 12.41 | 12.60 | 321,538 | -0.06(-0.47%) |
Oct 21, 2010 | 12.52 | 12.84 | 12.50 | 12.66 | 361,305 | +0.19(+1.52%) |
Oct 20, 2010 | 12.18 | 12.54 | 12.13 | 12.47 | 360,049 | +0.28(+2.29%) |
Oct 19, 2010 | 12.38 | 12.40 | 12.08 | 12.19 | 354,421 | -0.30(-2.40%) |
Oct 18, 2010 | 12.41 | 12.64 | 12.41 | 12.49 | 244,052 | +0.04(+0.32%) |
Oct 15, 2010 | 12.50 | 12.55 | 12.27 | 12.45 | 400,521 | -0.02(-0.16%) |
Oct 14, 2010 | 12.39 | 12.55 | 12.27 | 12.47 | 256,889 | +0.01(+0.08%) |
Oct 13, 2010 | 12.47 | 12.56 | 12.40 | 12.46 | 1,779,840 | +0.07(+0.56%) |
Oct 12, 2010 | 12.22 | 12.45 | 12.06 | 12.39 | 146,106 | +0.15(+1.22%) |
Oct 11, 2010 | 12.12 | 12.46 | 12.12 | 12.24 | 237,633 | +0.10(+0.82%) |
Oct 08, 2010 | 12.14 | 12.16 | 11.75 | 12.14 | 115,436 | +0.28(+2.35%) |
Oct 07, 2010 | 11.94 | 12.01 | 11.80 | 11.86 | 105,649 | -0.01(-0.08%) |
Oct 06, 2010 | 11.85 | 12.05 | 11.83 | 11.87 | 247,795 | -0.06(-0.50%) |
Oct 05, 2010 | 11.85 | 12.03 | 11.80 | 11.93 | 114 | +0.20(+1.70%) |
Oct 04, 2010 | 11.67 | 11.97 | 11.67 | 11.73 | 194,248 | -0.19(-1.59%) |