Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Dec 31, 2010 | 16.02 | 16.07 | 15.75 | 15.79 | 48,350 | -0.26(-1.62%) |
Dec 30, 2010 | 16.01 | 16.27 | 15.98 | 16.05 | 63,442 | -0.01(-0.06%) |
Dec 29, 2010 | 15.93 | 16.29 | 15.59 | 16.06 | 406,515 | +0.24(+1.52%) |
Dec 28, 2010 | 16.63 | 16.77 | 15.71 | 15.82 | 184,947 | -0.72(-4.35%) |
Dec 27, 2010 | 16.41 | 16.63 | 16.21 | 16.54 | 83,892 | +0.09(+0.55%) |
Dec 23, 2010 | 16.49 | 16.51 | 16.33 | 16.45 | 284,198 | +0.01(+0.06%) |
Dec 22, 2010 | 17.16 | 17.19 | 16.10 | 16.44 | 419,997 | -0.61(-3.58%) |
Dec 21, 2010 | 16.75 | 17.11 | 16.66 | 17.05 | 386,655 | +0.40(+2.40%) |
Dec 20, 2010 | 16.23 | 16.84 | 16.11 | 16.65 | 182,445 | +0.54(+3.35%) |
Dec 17, 2010 | 15.95 | 16.22 | 15.88 | 16.11 | 277,833 | +0.11(+0.69%) |
Dec 16, 2010 | 16.10 | 16.21 | 15.84 | 16.00 | 208,374 | -0.11(-0.68%) |
Dec 15, 2010 | 15.86 | 16.40 | 15.81 | 16.11 | 309,760 | +0.26(+1.64%) |
Dec 14, 2010 | 15.47 | 16.01 | 15.35 | 15.85 | 274,308 | +0.54(+3.53%) |
Dec 13, 2010 | 15.74 | 15.77 | 15.06 | 15.31 | 418,441 | -0.34(-2.17%) |
Dec 10, 2010 | 15.77 | 15.77 | 15.38 | 15.65 | 255,068 | -0.12(-0.76%) |
Dec 09, 2010 | 15.90 | 15.90 | 15.32 | 15.77 | 413,843 | +0.01(+0.06%) |
Dec 08, 2010 | 14.99 | 15.89 | 14.76 | 15.76 | 434,066 | +0.77(+5.14%) |
Dec 07, 2010 | 15.66 | 15.66 | 14.80 | 14.99 | 132,506 | -0.37(-2.41%) |
Dec 06, 2010 | 14.95 | 15.36 | 14.71 | 15.36 | 137,315 | +0.33(+2.20%) |
Dec 03, 2010 | 14.69 | 15.17 | 14.60 | 15.03 | 110,267 | +0.19(+1.28%) |
Dec 02, 2010 | 14.43 | 15.03 | 14.43 | 14.84 | 262,852 | +0.46(+3.20%) |
Dec 01, 2010 | 13.30 | 14.65 | 13.19 | 14.38 | 784,936 | +1.38(+10.62%) |
Nov 30, 2010 | 13.02 | 13.22 | 12.79 | 13.00 | 194,991 | -0.19(-1.44%) |
Nov 29, 2010 | 13.04 | 13.35 | 12.82 | 13.19 | 163,707 | +0.02(+0.15%) |
Nov 26, 2010 | 12.86 | 13.46 | 12.86 | 13.17 | 189,537 | +0.12(+0.92%) |
Nov 24, 2010 | 12.89 | 13.05 | 13.05 | 13.05 | 134,080 | +0.30(+2.35%) |
Nov 23, 2010 | 12.69 | 12.95 | 12.52 | 12.75 | 137,714 | -0.19(-1.47%) |
Nov 22, 2010 | 12.90 | 13.03 | 12.53 | 12.94 | 202,205 | -0.02(-0.15%) |
Nov 19, 2010 | 13.09 | 13.17 | 12.86 | 12.96 | 179,096 | -0.20(-1.52%) |
Nov 18, 2010 | 12.98 | 13.28 | 12.71 | 13.16 | 231,259 | +0.45(+3.54%) |
Nov 17, 2010 | 12.54 | 12.78 | 12.54 | 12.71 | 178,020 | +0.17(+1.36%) |
Nov 16, 2010 | 12.43 | 12.62 | 12.32 | 12.54 | 309,791 | -0.06(-0.48%) |
Nov 15, 2010 | 12.82 | 12.88 | 12.51 | 12.60 | 206,353 | -0.11(-0.87%) |
Nov 12, 2010 | 12.61 | 12.83 | 12.25 | 12.71 | 170,248 | -0.07(-0.55%) |
Nov 11, 2010 | 12.82 | 12.90 | 12.64 | 12.78 | 68,020 | -0.11(-0.85%) |
Nov 10, 2010 | 12.73 | 13.00 | 12.50 | 12.89 | 161,399 | +0.24(+1.90%) |
Nov 09, 2010 | 12.56 | 13.19 | 12.41 | 12.65 | 398,403 | +0.08(+0.64%) |
Nov 08, 2010 | 12.54 | 12.89 | 12.54 | 12.57 | 98,089 | -0.03(-0.24%) |
Nov 05, 2010 | 12.49 | 12.72 | 12.23 | 12.60 | 297,373 | +0.17(+1.37%) |
Nov 04, 2010 | 11.80 | 12.52 | 11.56 | 12.43 | 628,242 | +0.82(+7.06%) |
Nov 03, 2010 | 11.33 | 11.90 | 11.31 | 11.61 | 3,477,029 | +0.28(+2.47%) |
Nov 02, 2010 | 11.20 | 11.73 | 11.16 | 11.33 | 437,392 | +0.11(+0.98%) |
Nov 01, 2010 | 11.07 | 11.24 | 10.99 | 11.22 | 279,333 | +0.22(+2.00%) |
Oct 29, 2010 | 10.55 | 11.11 | 10.52 | 11.00 | 295,969 | +0.42(+3.97%) |
Oct 28, 2010 | 10.60 | 11.02 | 10.43 | 10.58 | 186,561 | +0.09(+0.86%) |
Oct 27, 2010 | 10.20 | 10.50 | 10.02 | 10.49 | 137,511 | +0.10(+0.96%) |
Oct 25, 2010 | 11.51 | 11.51 | 10.28 | 10.39 | 529,100 | -0.97(-8.54%) |
Oct 22, 2010 | 11.50 | 11.99 | 10.50 | 11.36 | 463,262 | -1.53(-11.87%) |
Oct 21, 2010 | 12.87 | 13.25 | 12.62 | 12.89 | 159,078 | +0.15(+1.18%) |
Oct 20, 2010 | 12.51 | 13.01 | 12.43 | 12.74 | 91,667 | +0.37(+2.99%) |
Oct 19, 2010 | 12.73 | 12.98 | 12.15 | 12.37 | 102,791 | -0.62(-4.77%) |
Oct 18, 2010 | 12.70 | 13.58 | 12.63 | 12.99 | 189,108 | +0.37(+2.93%) |
Oct 15, 2010 | 12.46 | 12.92 | 11.93 | 12.62 | 311,155 | +0.34(+2.77%) |
Oct 14, 2010 | 11.69 | 12.39 | 11.69 | 12.28 | 97,568 | +0.60(+5.14%) |
Oct 13, 2010 | 11.08 | 11.75 | 11.00 | 11.68 | 275,065 | +0.66(+5.99%) |
Oct 12, 2010 | 10.93 | 11.09 | 10.66 | 11.02 | 33,882 | +0.07(+0.64%) |
Oct 11, 2010 | 10.85 | 11.24 | 10.76 | 10.95 | 80,488 | +0.12(+1.11%) |
Oct 08, 2010 | 10.83 | 10.97 | 10.12 | 10.83 | 143,054 | +0.57(+5.56%) |
Oct 07, 2010 | 11.14 | 11.14 | 10.12 | 10.26 | 123,793 | -0.81(-7.32%) |
Oct 06, 2010 | 11.06 | 11.49 | 10.97 | 11.07 | 39,838 | -0.04(-0.36%) |
Oct 05, 2010 | 10.87 | 11.34 | 10.72 | 11.11 | 160,966 | +0.40(+3.73%) |
Oct 04, 2010 | 10.70 | 10.77 | 10.38 | 10.71 | 130,792 | +0.01(+0.09%) |