Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Dec 31, 2010 | 13.07 | 13.14 | 13.02 | 13.09 | 2,767,560 | +0.04(+0.30%) |
Dec 30, 2010 | 13.08 | 13.15 | 13.01 | 13.05 | 3,877,645 | -0.05(-0.38%) |
Dec 29, 2010 | 13.17 | 13.17 | 13.07 | 13.10 | 3,339,697 | -0.03(-0.26%) |
Dec 28, 2010 | 13.10 | 13.18 | 13.03 | 13.13 | 3,616,999 | +0.05(+0.42%) |
Dec 27, 2010 | 13.13 | 13.15 | 13.08 | 13.08 | 2,237,385 | -0.05(-0.38%) |
Dec 23, 2010 | 13.09 | 13.20 | 13.05 | 13.13 | 3,512,729 | +0.03(+0.27%) |
Dec 22, 2010 | 13.07 | 13.12 | 12.99 | 13.10 | 5,081,410 | +0.07(+0.53%) |
Dec 21, 2010 | 13.01 | 13.07 | 12.98 | 13.03 | 5,780,534 | +0.01(+0.12%) |
Dec 20, 2010 | 12.99 | 13.03 | 12.93 | 13.01 | 6,284,340 | +0.06(+0.50%) |
Dec 17, 2010 | 12.81 | 12.96 | 12.77 | 12.95 | 11,563,669 | +0.17(+1.36%) |
Dec 16, 2010 | 12.59 | 12.77 | 12.52 | 12.77 | 8,625,364 | +0.20(+1.62%) |
Dec 15, 2010 | 12.69 | 12.73 | 12.54 | 12.57 | 5,014,366 | -0.11(-0.90%) |
Dec 14, 2010 | 12.74 | 12.80 | 12.67 | 12.68 | 7,082,876 | -0.02(-0.20%) |
Dec 13, 2010 | 12.56 | 12.75 | 12.56 | 12.71 | 7,657,828 | +0.15(+1.19%) |
Dec 10, 2010 | 12.56 | 12.61 | 12.50 | 12.56 | 6,172,574 | +0.03(+0.24%) |
Dec 09, 2010 | 12.59 | 12.61 | 12.52 | 12.53 | 9,526,517 | -0.05(-0.43%) |
Dec 08, 2010 | 12.67 | 12.69 | 12.50 | 12.58 | 8,772,127 | -0.03(-0.24%) |
Dec 07, 2010 | 12.79 | 12.86 | 12.56 | 12.61 | 9,677,788 | -0.12(-0.96%) |
Dec 06, 2010 | 12.71 | 12.75 | 12.65 | 12.74 | 6,503,819 | +0.02(+0.19%) |
Dec 03, 2010 | 12.64 | 12.76 | 12.57 | 12.71 | 8,218,800 | +0.07(+0.58%) |
Dec 02, 2010 | 12.56 | 12.71 | 12.48 | 12.64 | 22,156,446 | +0.09(+0.70%) |
Dec 01, 2010 | 12.56 | 12.61 | 12.48 | 12.55 | 21,844,910 | +0.08(+0.67%) |
Nov 30, 2010 | 12.55 | 12.55 | 12.38 | 12.47 | 21,738,920 | -0.02(-0.20%) |
Nov 29, 2010 | 12.36 | 12.52 | 12.33 | 12.49 | 8,441,266 | +0.08(+0.63%) |
Nov 26, 2010 | 12.41 | 12.53 | 12.35 | 12.41 | 4,310,581 | -0.06(-0.51%) |
Nov 24, 2010 | 12.54 | 12.48 | 12.48 | 12.48 | 6,833,831 | -0.06(-0.51%) |
Nov 23, 2010 | 12.61 | 12.61 | 12.41 | 12.54 | 7,945,092 | -0.12(-0.93%) |
Nov 22, 2010 | 12.58 | 12.67 | 12.49 | 12.66 | 4,702,803 | +0.04(+0.35%) |
Nov 19, 2010 | 12.71 | 12.71 | 12.51 | 12.61 | 7,271,188 | -0.08(-0.62%) |
Nov 18, 2010 | 12.72 | 12.75 | 12.65 | 12.69 | 5,168,778 | +0.03(+0.27%) |
Nov 17, 2010 | 12.68 | 12.76 | 12.58 | 12.66 | 4,832,105 | +0.02(+0.19%) |
Nov 16, 2010 | 12.75 | 12.76 | 12.55 | 12.63 | 7,874,615 | -0.15(-1.19%) |
Nov 15, 2010 | 12.82 | 12.90 | 12.76 | 12.78 | 6,337,810 | -0.03(-0.23%) |
Nov 12, 2010 | 12.96 | 12.96 | 12.77 | 12.81 | 7,940,132 | -0.21(-1.62%) |
Nov 11, 2010 | 13.00 | 13.11 | 12.94 | 13.02 | 4,934,195 | -0.02(-0.19%) |
Nov 10, 2010 | 13.17 | 13.18 | 12.95 | 13.05 | 6,395,554 | -0.15(-1.11%) |
Nov 09, 2010 | 13.27 | 13.29 | 13.16 | 13.20 | 5,259,060 | -0.05(-0.41%) |
Nov 08, 2010 | 13.22 | 13.26 | 13.16 | 13.25 | 6,529,020 | +0.00(+0.04%) |
Nov 05, 2010 | 13.20 | 13.28 | 13.12 | 13.25 | 7,468,308 | +0.10(+0.75%) |
Nov 04, 2010 | 13.14 | 13.19 | 13.05 | 13.15 | 10,906,626 | +0.09(+0.71%) |
Nov 03, 2010 | 13.21 | 13.24 | 12.94 | 13.05 | 6,454,300 | -0.10(-0.78%) |
Nov 02, 2010 | 13.01 | 13.18 | 12.99 | 13.16 | 6,403,627 | +0.25(+1.94%) |
Nov 01, 2010 | 13.23 | 13.27 | 12.84 | 12.91 | 9,297,530 | -0.27(-2.05%) |
Oct 29, 2010 | 12.97 | 13.27 | 12.96 | 13.18 | 11,990,480 | +0.21(+1.59%) |
Oct 28, 2010 | 13.03 | 13.10 | 12.70 | 12.97 | 18,334,200 | -0.03(-0.23%) |
Oct 27, 2010 | 13.01 | 13.03 | 12.86 | 13.00 | 9,474,380 | -0.19(-1.45%) |
Oct 25, 2010 | 13.25 | 13.28 | 13.13 | 13.19 | 9,035,229 | -0.01(-0.07%) |
Oct 22, 2010 | 13.50 | 13.53 | 13.16 | 13.20 | 10,805,717 | -0.26(-1.97%) |
Oct 21, 2010 | 13.73 | 13.74 | 13.37 | 13.47 | 9,137,362 | -0.21(-1.54%) |
Oct 20, 2010 | 13.67 | 13.80 | 13.65 | 13.68 | 5,957,221 | +0.04(+0.32%) |
Oct 19, 2010 | 13.61 | 13.69 | 13.53 | 13.63 | 8,845,137 | -0.07(-0.50%) |
Oct 18, 2010 | 13.53 | 13.73 | 13.50 | 13.70 | 6,030,549 | +0.20(+1.45%) |
Oct 15, 2010 | 13.59 | 13.62 | 13.25 | 13.51 | 24,555,836 | -0.02(-0.14%) |
Oct 14, 2010 | 13.60 | 13.68 | 13.48 | 13.53 | 5,066,422 | -0.07(-0.54%) |
Oct 13, 2010 | 13.53 | 13.67 | 13.48 | 13.60 | 7,612,928 | +0.09(+0.65%) |
Oct 12, 2010 | 13.59 | 13.60 | 13.46 | 13.51 | 4,964,862 | -0.07(-0.51%) |
Oct 11, 2010 | 13.61 | 13.64 | 13.53 | 13.58 | 3,980,837 | -0.01(-0.11%) |
Oct 08, 2010 | 13.59 | 13.65 | 13.46 | 13.59 | 5,159,429 | +0.03(+0.22%) |
Oct 07, 2010 | 13.63 | 13.67 | 13.53 | 13.56 | 3,766,598 | -0.00(-0.04%) |
Oct 06, 2010 | 13.70 | 13.75 | 13.52 | 13.57 | 5,824,342 | -0.13(-0.97%) |
Oct 05, 2010 | 13.66 | 13.80 | 13.63 | 13.70 | 11,747,989 | +0.15(+1.12%) |
Oct 04, 2010 | 13.48 | 13.57 | 13.42 | 13.55 | 8,437,790 | +0.09(+0.66%) |