Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Dec 31, 2010 | 15.24 | 15.46 | 15.15 | 15.28 | 304,829 | -0.02(-0.12%) |
Dec 30, 2010 | 15.09 | 15.31 | 15.04 | 15.29 | 275,346 | +0.13(+0.85%) |
Dec 29, 2010 | 15.02 | 15.18 | 14.98 | 15.17 | 322,300 | +0.16(+1.10%) |
Dec 28, 2010 | 15.11 | 15.11 | 14.91 | 15.00 | 118,373 | -0.07(-0.49%) |
Dec 27, 2010 | 14.80 | 15.09 | 14.73 | 15.07 | 120,613 | +0.26(+1.73%) |
Dec 23, 2010 | 14.63 | 14.87 | 14.62 | 14.82 | 188,922 | +0.16(+1.12%) |
Dec 22, 2010 | 14.45 | 15.02 | 14.43 | 14.65 | 318,634 | +0.16(+1.14%) |
Dec 21, 2010 | 14.34 | 14.49 | 14.21 | 14.49 | 365,720 | +0.26(+1.80%) |
Dec 20, 2010 | 14.27 | 14.32 | 14.19 | 14.23 | 370,028 | -0.02(-0.13%) |
Dec 17, 2010 | 14.63 | 14.65 | 14.19 | 14.25 | 695,637 | -0.46(-3.11%) |
Dec 16, 2010 | 14.41 | 14.71 | 14.38 | 14.71 | 439,528 | +0.33(+2.29%) |
Dec 15, 2010 | 14.34 | 14.60 | 14.27 | 14.38 | 292,493 | -0.02(-0.13%) |
Dec 14, 2010 | 14.54 | 14.56 | 14.34 | 14.40 | 154,811 | -0.05(-0.38%) |
Dec 13, 2010 | 14.63 | 14.63 | 14.43 | 14.45 | 295,564 | -0.15(-1.00%) |
Dec 10, 2010 | 14.45 | 14.65 | 14.36 | 14.60 | 304,683 | +0.15(+1.01%) |
Dec 09, 2010 | 14.43 | 14.51 | 14.21 | 14.45 | 343,464 | +0.15(+1.02%) |
Dec 08, 2010 | 14.43 | 14.51 | 14.18 | 14.30 | 357,013 | -0.07(-0.51%) |
Dec 07, 2010 | 14.32 | 14.65 | 14.30 | 14.38 | 412,026 | +0.26(+1.82%) |
Dec 06, 2010 | 14.05 | 14.16 | 13.94 | 14.12 | 157,033 | +0.00(+0.00%) |
Dec 03, 2010 | 13.99 | 14.16 | 13.85 | 14.12 | 147,921 | +0.07(+0.52%) |
Dec 02, 2010 | 13.65 | 14.05 | 13.55 | 14.05 | 288,487 | +0.42(+3.09%) |
Dec 01, 2010 | 13.83 | 13.90 | 13.55 | 13.63 | 474,488 | +0.04(+0.27%) |
Nov 30, 2010 | 13.85 | 13.96 | 13.59 | 13.59 | 476,753 | -0.42(-3.01%) |
Nov 29, 2010 | 13.88 | 14.03 | 13.65 | 14.01 | 275,493 | -0.04(-0.26%) |
Nov 26, 2010 | 14.01 | 14.14 | 13.94 | 14.05 | 106,228 | -0.05(-0.39%) |
Nov 24, 2010 | 14.03 | 14.10 | 14.10 | 14.10 | 362,337 | +0.24(+1.72%) |
Nov 23, 2010 | 13.99 | 14.16 | 13.87 | 13.87 | 170,058 | -0.31(-2.20%) |
Nov 22, 2010 | 13.98 | 14.21 | 13.94 | 14.18 | 349,304 | +0.09(+0.65%) |
Nov 19, 2010 | 13.79 | 14.10 | 13.74 | 14.09 | 354,723 | +0.02(+0.13%) |
Nov 18, 2010 | 13.99 | 14.14 | 13.90 | 14.07 | 377,843 | +0.22(+1.59%) |
Nov 17, 2010 | 13.85 | 13.94 | 13.74 | 13.85 | 289,865 | +0.00(+0.00%) |
Nov 16, 2010 | 14.03 | 14.09 | 13.70 | 13.85 | 646,027 | -0.24(-1.69%) |
Nov 15, 2010 | 14.09 | 14.32 | 14.09 | 14.09 | 481,054 | +0.06(+0.39%) |
Nov 12, 2010 | 14.10 | 14.30 | 13.97 | 14.03 | 381,004 | -0.18(-1.29%) |
Nov 11, 2010 | 14.29 | 14.45 | 14.21 | 14.21 | 449,860 | -0.15(-1.02%) |
Nov 10, 2010 | 14.34 | 14.56 | 14.05 | 14.36 | 808,815 | +0.46(+3.29%) |
Nov 09, 2010 | 14.16 | 14.73 | 13.88 | 13.90 | 740,149 | -0.16(-1.17%) |
Nov 08, 2010 | 13.90 | 14.09 | 13.77 | 14.07 | 205,202 | +0.06(+0.39%) |
Nov 05, 2010 | 13.55 | 14.05 | 13.26 | 14.01 | 277,106 | +0.05(+0.39%) |
Nov 04, 2010 | 13.88 | 14.05 | 13.72 | 13.96 | 302,221 | +0.33(+2.42%) |
Nov 03, 2010 | 13.68 | 13.68 | 13.43 | 13.63 | 182,109 | +0.00(+0.00%) |
Nov 02, 2010 | 13.66 | 13.87 | 13.57 | 13.63 | 361,329 | +0.11(+0.81%) |
Nov 01, 2010 | 13.66 | 13.74 | 13.41 | 13.52 | 259,268 | -0.05(-0.40%) |
Oct 29, 2010 | 13.46 | 13.65 | 13.35 | 13.57 | 175,225 | +0.02(+0.14%) |
Oct 28, 2010 | 13.59 | 13.65 | 13.44 | 13.55 | 235,460 | +0.06(+0.43%) |
Oct 27, 2010 | 13.40 | 13.61 | 13.30 | 13.50 | 329,355 | -0.18(-1.33%) |
Oct 25, 2010 | 13.70 | 13.81 | 13.57 | 13.68 | 292,968 | +0.07(+0.54%) |
Oct 22, 2010 | 13.42 | 13.66 | 13.26 | 13.61 | 320,763 | +0.20(+1.49%) |
Oct 21, 2010 | 13.46 | 13.51 | 13.24 | 13.40 | 309,356 | +0.04(+0.27%) |
Oct 20, 2010 | 12.91 | 13.46 | 12.89 | 13.37 | 299,601 | +0.56(+4.41%) |
Oct 19, 2010 | 12.73 | 13.02 | 12.59 | 12.80 | 276,621 | -0.07(-0.57%) |
Oct 18, 2010 | 12.88 | 12.88 | 12.75 | 12.88 | 545,412 | +0.05(+0.43%) |
Oct 15, 2010 | 13.02 | 13.06 | 12.75 | 12.82 | 547,882 | -0.02(-0.14%) |
Oct 14, 2010 | 13.00 | 13.10 | 12.73 | 12.84 | 652,806 | -0.22(-1.67%) |
Oct 13, 2010 | 13.00 | 13.20 | 12.89 | 13.06 | 442,345 | +0.16(+1.27%) |
Oct 12, 2010 | 12.80 | 13.09 | 12.79 | 12.89 | 308,365 | +0.09(+0.71%) |
Oct 11, 2010 | 12.88 | 12.93 | 12.77 | 12.80 | 565,831 | -0.11(-0.85%) |
Oct 08, 2010 | 12.91 | 12.97 | 12.79 | 12.91 | 701,257 | +0.04(+0.28%) |
Oct 07, 2010 | 13.15 | 13.20 | 12.82 | 12.88 | 13,493 | -0.16(-1.26%) |
Oct 06, 2010 | 13.20 | 13.22 | 12.94 | 13.04 | 180,170 | -0.16(-1.24%) |
Oct 05, 2010 | 12.86 | 13.22 | 12.73 | 13.20 | 13,988 | +0.49(+3.87%) |
Oct 04, 2010 | 12.93 | 12.97 | 12.49 | 12.71 | 413,748 | -0.29(-2.24%) |