Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Dec 31, 2010 | 15.01 | 15.01 | 14.96 | 14.99 | 72,837 | -0.05(-0.35%) |
Dec 30, 2010 | 15.05 | 15.05 | 14.99 | 15.04 | 71,231 | +0.01(+0.06%) |
Dec 29, 2010 | 15.02 | 15.07 | 14.99 | 15.03 | 3,862,859 | +0.05(+0.32%) |
Dec 28, 2010 | 15.05 | 15.05 | 14.92 | 14.99 | 64,799 | -0.02(-0.13%) |
Dec 27, 2010 | 15.02 | 15.02 | 14.93 | 15.01 | 53,180 | -0.04(-0.27%) |
Dec 23, 2010 | 15.07 | 15.08 | 15.01 | 15.05 | 36,890 | -0.02(-0.15%) |
Dec 22, 2010 | 15.07 | 15.10 | 15.05 | 15.07 | 78,213 | +0.05(+0.34%) |
Dec 21, 2010 | 15.01 | 15.03 | 14.98 | 15.02 | 70,830 | +0.04(+0.29%) |
Dec 20, 2010 | 14.99 | 15.00 | 14.88 | 14.97 | 51,717 | +0.05(+0.33%) |
Dec 17, 2010 | 14.93 | 14.96 | 14.89 | 14.92 | 1,102,129 | +0.01(+0.06%) |
Dec 16, 2010 | 14.84 | 14.92 | 14.79 | 14.92 | 91,651 | +0.13(+0.88%) |
Dec 15, 2010 | 14.81 | 14.90 | 14.77 | 14.79 | 41,080 | -0.06(-0.38%) |
Dec 14, 2010 | 14.86 | 14.91 | 14.82 | 14.84 | 42,235 | -0.01(-0.08%) |
Dec 13, 2010 | 15.01 | 15.02 | 14.85 | 14.85 | 457,829 | -0.09(-0.63%) |
Dec 10, 2010 | 14.95 | 14.96 | 14.88 | 14.95 | 103,983 | +0.06(+0.40%) |
Dec 09, 2010 | 14.95 | 14.96 | 14.86 | 14.89 | 55,337 | +0.01(+0.09%) |
Dec 08, 2010 | 14.91 | 14.91 | 14.81 | 14.88 | 112,427 | -0.01(-0.06%) |
Dec 07, 2010 | 15.03 | 15.04 | 14.88 | 14.88 | 398,528 | +0.01(+0.07%) |
Dec 06, 2010 | 14.88 | 14.89 | 14.83 | 14.87 | 183,072 | -0.00(-0.01%) |
Dec 03, 2010 | 14.75 | 14.89 | 14.75 | 14.88 | 277,135 | +0.03(+0.19%) |
Dec 02, 2010 | 14.75 | 14.87 | 14.72 | 14.85 | 150,255 | +0.12(+0.81%) |
Dec 01, 2010 | 14.64 | 14.79 | 14.64 | 14.73 | 223,877 | +0.26(+1.77%) |
Nov 30, 2010 | 14.39 | 14.55 | 14.38 | 14.47 | 102,366 | -0.05(-0.35%) |
Nov 29, 2010 | 14.48 | 14.55 | 14.37 | 14.52 | 189,365 | -0.06(-0.41%) |
Nov 26, 2010 | 14.58 | 14.61 | 14.53 | 14.58 | 95,439 | -0.07(-0.47%) |
Nov 24, 2010 | 14.50 | 14.65 | 14.65 | 14.65 | 111,254 | +0.28(+1.92%) |
Nov 23, 2010 | 14.41 | 14.43 | 14.33 | 14.37 | 321,010 | -0.18(-1.21%) |
Nov 22, 2010 | 14.46 | 14.58 | 14.41 | 14.55 | 54,163 | +0.07(+0.50%) |
Nov 19, 2010 | 14.41 | 14.49 | 14.35 | 14.48 | 98,551 | +0.08(+0.55%) |
Nov 18, 2010 | 14.39 | 14.52 | 14.39 | 14.40 | 57,706 | +0.15(+1.04%) |
Nov 17, 2010 | 14.20 | 14.27 | 14.20 | 14.25 | 35,974 | +0.07(+0.51%) |
Nov 16, 2010 | 14.25 | 14.36 | 14.13 | 14.18 | 80,915 | -0.15(-1.03%) |
Nov 15, 2010 | 14.48 | 14.48 | 14.33 | 14.33 | 41,284 | -0.06(-0.43%) |
Nov 12, 2010 | 14.50 | 14.55 | 14.35 | 14.39 | 52,619 | -0.14(-0.99%) |
Nov 11, 2010 | 14.48 | 14.60 | 14.39 | 14.53 | 76,969 | -0.01(-0.06%) |
Nov 10, 2010 | 14.47 | 14.54 | 14.37 | 14.54 | 95,742 | +0.06(+0.40%) |
Nov 09, 2010 | 14.61 | 14.61 | 14.43 | 14.48 | 99,190 | -0.11(-0.73%) |
Nov 08, 2010 | 14.58 | 14.59 | 14.49 | 14.59 | 86,609 | -0.03(-0.18%) |
Nov 05, 2010 | 14.61 | 14.67 | 14.58 | 14.62 | 61,181 | +0.05(+0.33%) |
Nov 04, 2010 | 14.59 | 14.59 | 14.54 | 14.57 | 137,199 | +0.19(+1.35%) |
Nov 03, 2010 | 14.34 | 14.39 | 14.20 | 14.37 | 160,453 | +0.05(+0.34%) |
Nov 02, 2010 | 14.29 | 14.37 | 14.25 | 14.32 | 69,992 | +0.16(+1.15%) |
Nov 01, 2010 | 14.22 | 14.27 | 14.09 | 14.16 | 228,194 | -0.02(-0.11%) |
Oct 29, 2010 | 14.16 | 14.18 | 14.11 | 14.18 | 475,053 | +0.01(+0.06%) |
Oct 28, 2010 | 14.13 | 14.19 | 14.08 | 14.17 | 105,288 | +0.06(+0.44%) |
Oct 27, 2010 | 14.06 | 14.11 | 13.96 | 14.11 | 158,111 | +0.03(+0.22%) |
Oct 25, 2010 | 14.07 | 14.19 | 14.07 | 14.07 | 177,242 | +0.07(+0.49%) |
Oct 22, 2010 | 13.95 | 14.01 | 13.91 | 14.01 | 90,084 | +0.08(+0.55%) |
Oct 21, 2010 | 13.89 | 14.07 | 13.82 | 13.93 | 214,458 | +0.11(+0.83%) |
Oct 20, 2010 | 13.67 | 13.88 | 13.67 | 13.81 | 92,616 | +0.16(+1.18%) |
Oct 19, 2010 | 13.78 | 13.79 | 13.58 | 13.65 | 259,616 | -0.21(-1.48%) |
Oct 18, 2010 | 13.86 | 13.87 | 13.79 | 13.86 | 84,439 | -0.00(-0.03%) |
Oct 15, 2010 | 13.89 | 13.90 | 13.73 | 13.86 | 211,894 | +0.09(+0.69%) |
Oct 14, 2010 | 13.78 | 13.82 | 13.69 | 13.77 | 82,047 | -0.06(-0.42%) |
Oct 13, 2010 | 13.88 | 13.92 | 13.80 | 13.82 | 61,616 | +0.05(+0.35%) |
Oct 12, 2010 | 13.68 | 13.81 | 13.63 | 13.78 | 143,822 | +0.01(+0.10%) |
Oct 11, 2010 | 13.73 | 13.80 | 13.72 | 13.76 | 154,124 | +0.03(+0.23%) |
Oct 08, 2010 | 13.73 | 13.77 | 13.60 | 13.73 | 124,424 | +0.10(+0.71%) |
Oct 07, 2010 | 13.66 | 13.67 | 13.55 | 13.63 | 286,018 | +0.03(+0.19%) |
Oct 06, 2010 | 13.64 | 13.64 | 13.56 | 13.61 | 81,576 | -0.06(-0.45%) |
Oct 05, 2010 | 13.56 | 13.69 | 13.51 | 13.67 | 154,088 | +0.25(+1.86%) |
Oct 04, 2010 | 13.48 | 13.54 | 13.34 | 13.42 | 121,307 | -0.08(-0.61%) |