Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Dec 31, 2010 | 17.64 | 17.82 | 17.58 | 17.64 | 264,017 | -0.01(-0.05%) |
Dec 30, 2010 | 17.68 | 17.75 | 17.63 | 17.64 | 203,800 | -0.04(-0.23%) |
Dec 29, 2010 | 17.67 | 17.75 | 17.65 | 17.68 | 112,857 | +0.09(+0.48%) |
Dec 28, 2010 | 17.62 | 17.69 | 17.55 | 17.60 | 179,827 | +0.01(+0.07%) |
Dec 27, 2010 | 17.61 | 17.66 | 17.45 | 17.59 | 151,960 | -0.07(-0.39%) |
Dec 23, 2010 | 17.68 | 17.76 | 17.58 | 17.66 | 206,186 | -0.02(-0.09%) |
Dec 22, 2010 | 17.59 | 17.71 | 17.53 | 17.67 | 560,220 | +0.11(+0.60%) |
Dec 21, 2010 | 17.42 | 17.58 | 17.42 | 17.57 | 393,971 | +0.26(+1.50%) |
Dec 20, 2010 | 17.23 | 17.38 | 17.19 | 17.31 | 909,964 | +0.08(+0.45%) |
Dec 17, 2010 | 17.21 | 17.32 | 17.05 | 17.23 | 806,135 | -0.00(-0.02%) |
Dec 16, 2010 | 16.61 | 17.24 | 16.56 | 17.23 | 562,036 | +0.68(+4.09%) |
Dec 15, 2010 | 16.60 | 16.80 | 16.49 | 16.56 | 309,303 | -0.05(-0.29%) |
Dec 14, 2010 | 16.52 | 16.79 | 16.51 | 16.61 | 175,891 | +0.17(+1.01%) |
Dec 13, 2010 | 16.52 | 16.65 | 16.41 | 16.44 | 316,737 | -0.04(-0.22%) |
Dec 10, 2010 | 16.46 | 16.71 | 16.29 | 16.48 | 801,863 | +0.09(+0.52%) |
Dec 09, 2010 | 16.48 | 16.53 | 16.25 | 16.39 | 319,192 | +0.07(+0.42%) |
Dec 08, 2010 | 16.35 | 16.55 | 16.29 | 16.32 | 374,844 | -0.01(-0.07%) |
Dec 07, 2010 | 16.40 | 16.43 | 16.24 | 16.33 | 587,259 | +0.16(+0.98%) |
Dec 06, 2010 | 15.68 | 16.27 | 15.63 | 16.18 | 537,181 | +0.50(+3.21%) |
Dec 03, 2010 | 15.61 | 15.71 | 15.46 | 15.67 | 472,732 | -0.03(-0.21%) |
Dec 02, 2010 | 15.65 | 15.75 | 15.52 | 15.70 | 560,580 | +0.10(+0.62%) |
Dec 01, 2010 | 15.63 | 15.69 | 15.45 | 15.61 | 657,690 | +0.29(+1.88%) |
Nov 30, 2010 | 15.09 | 15.42 | 15.06 | 15.32 | 397,330 | +0.03(+0.17%) |
Nov 29, 2010 | 15.29 | 15.37 | 14.92 | 15.29 | 373,483 | -0.15(-0.94%) |
Nov 26, 2010 | 15.39 | 15.61 | 15.27 | 15.44 | 146,396 | -0.07(-0.47%) |
Nov 24, 2010 | 15.04 | 15.51 | 15.51 | 15.51 | 274,397 | +0.54(+3.63%) |
Nov 23, 2010 | 15.37 | 15.37 | 14.86 | 14.97 | 425,914 | -0.61(-3.90%) |
Nov 22, 2010 | 15.54 | 15.66 | 15.17 | 15.58 | 711,291 | -0.01(-0.08%) |
Nov 19, 2010 | 15.06 | 15.64 | 14.86 | 15.59 | 1,002,418 | +0.52(+3.44%) |
Nov 18, 2010 | 14.73 | 15.25 | 14.65 | 15.07 | 1,330,921 | +0.55(+3.76%) |
Nov 17, 2010 | 14.19 | 14.67 | 14.10 | 14.52 | 287,231 | +0.31(+2.17%) |
Nov 16, 2010 | 14.66 | 14.84 | 14.04 | 14.22 | 716,012 | -0.70(-4.70%) |
Nov 15, 2010 | 14.92 | 15.11 | 14.69 | 14.92 | 257,598 | +0.10(+0.68%) |
Nov 12, 2010 | 14.88 | 14.99 | 14.72 | 14.82 | 303,030 | -0.21(-1.40%) |
Nov 11, 2010 | 15.02 | 15.19 | 14.96 | 15.03 | 208,702 | -0.19(-1.22%) |
Nov 10, 2010 | 14.96 | 15.32 | 14.69 | 15.21 | 426,534 | +0.26(+1.71%) |
Nov 09, 2010 | 15.33 | 15.39 | 14.82 | 14.96 | 472,252 | -0.36(-2.35%) |
Nov 08, 2010 | 14.73 | 15.51 | 14.65 | 15.32 | 1,169,754 | +0.67(+4.56%) |
Nov 05, 2010 | 14.64 | 14.71 | 14.54 | 14.65 | 569,452 | +0.04(+0.28%) |
Nov 04, 2010 | 14.09 | 14.83 | 14.06 | 14.61 | 1,999,151 | +0.93(+6.81%) |
Nov 03, 2010 | 13.24 | 14.24 | 13.24 | 13.68 | 1,013,763 | +0.38(+2.89%) |
Nov 02, 2010 | 13.14 | 13.30 | 12.99 | 13.29 | 454,162 | +0.33(+2.56%) |
Nov 01, 2010 | 13.02 | 13.26 | 12.79 | 12.96 | 374,680 | +0.02(+0.13%) |
Oct 29, 2010 | 12.88 | 13.04 | 12.83 | 12.94 | 322,799 | -0.01(-0.06%) |
Oct 28, 2010 | 13.09 | 13.17 | 12.87 | 12.95 | 510,043 | -0.06(-0.44%) |
Oct 27, 2010 | 12.95 | 13.06 | 12.71 | 13.01 | 250,038 | -0.06(-0.47%) |
Oct 25, 2010 | 12.93 | 13.16 | 12.86 | 13.07 | 845,548 | +0.23(+1.77%) |
Oct 22, 2010 | 13.14 | 13.15 | 12.79 | 12.84 | 304,928 | -0.21(-1.64%) |
Oct 21, 2010 | 13.12 | 13.22 | 12.79 | 13.06 | 549,851 | -0.02(-0.16%) |
Oct 20, 2010 | 13.17 | 13.22 | 13.03 | 13.08 | 537,313 | +0.04(+0.34%) |
Oct 19, 2010 | 12.78 | 13.12 | 12.69 | 13.03 | 782,265 | +0.02(+0.12%) |
Oct 18, 2010 | 12.95 | 13.11 | 12.92 | 13.02 | 348,375 | +0.13(+1.01%) |
Oct 15, 2010 | 13.01 | 13.07 | 12.71 | 12.89 | 411,789 | +0.03(+0.22%) |
Oct 14, 2010 | 13.16 | 13.16 | 12.77 | 12.86 | 526,677 | -0.28(-2.13%) |
Oct 13, 2010 | 12.88 | 13.20 | 12.81 | 13.14 | 614,356 | +0.33(+2.59%) |
Oct 12, 2010 | 13.11 | 13.11 | 12.69 | 12.81 | 335,420 | -0.30(-2.32%) |
Oct 11, 2010 | 12.89 | 13.36 | 12.89 | 13.11 | 947,048 | +0.25(+1.95%) |
Oct 08, 2010 | 12.86 | 12.97 | 12.46 | 12.86 | 899,421 | +0.46(+3.72%) |
Oct 07, 2010 | 12.11 | 12.42 | 11.90 | 12.40 | 748,583 | +0.44(+3.69%) |
Oct 06, 2010 | 12.75 | 12.75 | 11.84 | 11.96 | 1,422,891 | -0.87(-6.82%) |
Oct 05, 2010 | 12.52 | 12.90 | 12.41 | 12.83 | 719,268 | +0.50(+4.04%) |
Oct 04, 2010 | 12.52 | 12.90 | 12.19 | 12.33 | 666,540 | -0.19(-1.49%) |