Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Dec 31, 2010 | 14.87 | 14.94 | 14.80 | 14.83 | 308,340 | -0.05(-0.31%) |
Dec 30, 2010 | 14.88 | 15.00 | 14.83 | 14.87 | 460,890 | -0.01(-0.03%) |
Dec 29, 2010 | 14.88 | 14.98 | 14.79 | 14.88 | 558,768 | +0.06(+0.38%) |
Dec 28, 2010 | 15.16 | 15.16 | 14.82 | 14.82 | 392,692 | -0.30(-1.98%) |
Dec 27, 2010 | 14.93 | 15.15 | 14.83 | 15.12 | 563,612 | +0.20(+1.31%) |
Dec 23, 2010 | 15.38 | 15.43 | 14.90 | 14.92 | 785,870 | -0.47(-3.08%) |
Dec 22, 2010 | 15.15 | 15.46 | 14.94 | 15.40 | 1,032,020 | +0.23(+1.49%) |
Dec 21, 2010 | 14.85 | 15.18 | 14.67 | 15.17 | 1,829,124 | +0.37(+2.51%) |
Dec 20, 2010 | 14.30 | 14.83 | 14.26 | 14.80 | 1,573,266 | +0.52(+3.61%) |
Dec 17, 2010 | 14.00 | 14.29 | 13.93 | 14.29 | 1,696,748 | +0.27(+1.95%) |
Dec 16, 2010 | 13.70 | 14.01 | 13.70 | 14.01 | 808,492 | +0.35(+2.53%) |
Dec 15, 2010 | 13.83 | 14.09 | 13.65 | 13.67 | 1,069,194 | -0.21(-1.52%) |
Dec 14, 2010 | 13.84 | 14.10 | 13.79 | 13.88 | 987,959 | +0.06(+0.41%) |
Dec 13, 2010 | 13.79 | 13.92 | 13.76 | 13.82 | 826,119 | +0.12(+0.90%) |
Dec 10, 2010 | 13.63 | 13.78 | 13.46 | 13.70 | 549,103 | +0.12(+0.91%) |
Dec 09, 2010 | 13.56 | 13.64 | 13.36 | 13.57 | 678,271 | +0.14(+1.07%) |
Dec 08, 2010 | 13.80 | 13.82 | 13.33 | 13.43 | 1,254,985 | -0.36(-2.58%) |
Dec 07, 2010 | 14.05 | 14.31 | 13.74 | 13.79 | 832,888 | -0.10(-0.74%) |
Dec 06, 2010 | 13.83 | 13.93 | 13.65 | 13.89 | 655,373 | +0.01(+0.04%) |
Dec 03, 2010 | 13.81 | 13.91 | 13.45 | 13.88 | 961,720 | -0.01(-0.07%) |
Dec 02, 2010 | 13.39 | 14.20 | 13.31 | 13.89 | 2,731,722 | +0.50(+3.73%) |
Dec 01, 2010 | 13.13 | 13.41 | 12.94 | 13.39 | 1,384,587 | +0.53(+4.08%) |
Nov 30, 2010 | 12.65 | 12.91 | 12.63 | 12.87 | 1,569,156 | +0.06(+0.48%) |
Nov 29, 2010 | 12.76 | 12.99 | 12.65 | 12.81 | 848,679 | -0.03(-0.20%) |
Nov 26, 2010 | 12.94 | 12.98 | 12.81 | 12.83 | 221,994 | -0.20(-1.50%) |
Nov 24, 2010 | 12.84 | 13.03 | 13.03 | 13.03 | 1,377,130 | +0.33(+2.64%) |
Nov 23, 2010 | 12.85 | 12.94 | 12.67 | 12.69 | 863,967 | -0.27(-2.11%) |
Nov 22, 2010 | 13.01 | 13.17 | 12.86 | 12.97 | 1,195,639 | -0.09(-0.67%) |
Nov 19, 2010 | 13.18 | 13.24 | 12.90 | 13.05 | 715,504 | -0.15(-1.17%) |
Nov 18, 2010 | 13.39 | 13.58 | 13.17 | 13.21 | 953,655 | -0.02(-0.16%) |
Nov 17, 2010 | 13.47 | 13.49 | 13.14 | 13.23 | 927,133 | -0.20(-1.46%) |
Nov 16, 2010 | 13.63 | 13.86 | 13.36 | 13.42 | 873,547 | -0.28(-2.03%) |
Nov 15, 2010 | 14.29 | 14.36 | 13.66 | 13.70 | 1,237,025 | -0.55(-3.87%) |
Nov 12, 2010 | 14.63 | 14.81 | 14.22 | 14.25 | 1,130,619 | -0.47(-3.22%) |
Nov 11, 2010 | 14.49 | 14.75 | 14.46 | 14.73 | 1,261,332 | +0.12(+0.85%) |
Nov 10, 2010 | 14.55 | 14.67 | 14.50 | 14.60 | 916,177 | +0.09(+0.60%) |
Nov 09, 2010 | 14.88 | 14.89 | 14.44 | 14.52 | 1,326,976 | -0.44(-2.93%) |
Nov 08, 2010 | 14.94 | 15.03 | 14.82 | 14.96 | 648,810 | -0.03(-0.21%) |
Nov 05, 2010 | 14.83 | 15.34 | 14.74 | 14.99 | 1,052,952 | +0.19(+1.25%) |
Nov 04, 2010 | 13.99 | 14.84 | 13.97 | 14.80 | 2,028,812 | +0.97(+7.02%) |
Nov 03, 2010 | 13.90 | 13.90 | 13.65 | 13.83 | 1,141,941 | -0.07(-0.48%) |
Nov 02, 2010 | 13.33 | 13.93 | 13.25 | 13.90 | 1,659,143 | +0.73(+5.55%) |
Nov 01, 2010 | 13.20 | 13.29 | 13.06 | 13.17 | 830,974 | +0.01(+0.08%) |
Oct 29, 2010 | 12.95 | 13.34 | 12.95 | 13.16 | 1,656,013 | +0.29(+2.22%) |
Oct 28, 2010 | 13.22 | 13.31 | 12.85 | 12.87 | 1,109,237 | -0.24(-1.83%) |
Oct 27, 2010 | 13.28 | 13.42 | 13.07 | 13.11 | 1,447,990 | -0.43(-3.21%) |
Oct 25, 2010 | 13.64 | 13.89 | 13.53 | 13.54 | 692,963 | -0.03(-0.19%) |
Oct 22, 2010 | 13.51 | 13.61 | 13.43 | 13.57 | 596,295 | +0.09(+0.64%) |
Oct 21, 2010 | 13.26 | 13.57 | 13.25 | 13.48 | 1,046,658 | +0.23(+1.73%) |
Oct 20, 2010 | 13.53 | 13.54 | 13.13 | 13.25 | 1,278,902 | -0.25(-1.82%) |
Oct 19, 2010 | 13.24 | 13.83 | 13.20 | 13.50 | 1,889,748 | +0.19(+1.42%) |
Oct 18, 2010 | 13.67 | 13.71 | 13.28 | 13.31 | 1,950,542 | -0.38(-2.76%) |
Oct 15, 2010 | 13.86 | 13.93 | 13.62 | 13.69 | 1,164,265 | -0.09(-0.63%) |
Oct 14, 2010 | 13.78 | 13.94 | 13.61 | 13.77 | 900,192 | -0.01(-0.07%) |
Oct 13, 2010 | 13.83 | 13.90 | 13.54 | 13.78 | 1,202,310 | +0.12(+0.86%) |
Oct 12, 2010 | 13.80 | 13.81 | 13.57 | 13.67 | 1,436,764 | -0.08(-0.56%) |
Oct 11, 2010 | 14.07 | 14.07 | 13.67 | 13.74 | 985,798 | -0.37(-2.64%) |
Oct 08, 2010 | 14.12 | 14.30 | 14.02 | 14.12 | 949,604 | -0.12(-0.83%) |
Oct 07, 2010 | 14.48 | 14.52 | 14.19 | 14.23 | 661,548 | -0.22(-1.52%) |
Oct 06, 2010 | 14.41 | 14.56 | 14.38 | 14.45 | 635,612 | -0.01(-0.04%) |
Oct 05, 2010 | 14.63 | 14.67 | 14.43 | 14.46 | 685,754 | -0.05(-0.35%) |
Oct 04, 2010 | 14.66 | 14.75 | 14.42 | 14.51 | 460,445 | -0.20(-1.35%) |