Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Dec 31, 2010 | 14.81 | 14.89 | 14.62 | 14.65 | 8,155,754 | -0.21(-1.42%) |
Dec 30, 2010 | 14.47 | 14.88 | 14.42 | 14.86 | 10,736,159 | +0.35(+2.42%) |
Dec 29, 2010 | 14.34 | 14.55 | 14.27 | 14.51 | 7,860,679 | +0.19(+1.29%) |
Dec 28, 2010 | 14.20 | 14.37 | 14.16 | 14.32 | 7,283,722 | +0.09(+0.65%) |
Dec 27, 2010 | 14.12 | 14.27 | 14.09 | 14.23 | 4,843,129 | +0.03(+0.23%) |
Dec 23, 2010 | 14.04 | 14.22 | 13.96 | 14.20 | 7,370,877 | +0.17(+1.23%) |
Dec 22, 2010 | 14.01 | 14.18 | 13.98 | 14.02 | 7,455,971 | +0.03(+0.19%) |
Dec 21, 2010 | 14.06 | 14.08 | 13.88 | 14.00 | 8,910,352 | +0.00(+0.00%) |
Dec 20, 2010 | 14.06 | 14.13 | 13.97 | 14.00 | 8,361,484 | -0.02(-0.14%) |
Dec 17, 2010 | 13.96 | 14.19 | 13.93 | 14.02 | 13,518,869 | -0.04(-0.28%) |
Dec 16, 2010 | 13.86 | 14.16 | 13.86 | 14.06 | 10,556,160 | +0.21(+1.48%) |
Dec 15, 2010 | 13.92 | 13.93 | 13.83 | 13.85 | 12,017,821 | +0.02(+0.14%) |
Dec 14, 2010 | 13.99 | 14.02 | 13.81 | 13.83 | 16,729,726 | -0.18(-1.27%) |
Dec 13, 2010 | 14.21 | 14.36 | 13.97 | 14.01 | 11,828,938 | -0.20(-1.40%) |
Dec 10, 2010 | 14.17 | 14.26 | 14.10 | 14.21 | 10,508,853 | +0.10(+0.70%) |
Dec 09, 2010 | 14.19 | 14.24 | 14.02 | 14.11 | 8,110,093 | +0.00(+0.00%) |
Dec 08, 2010 | 14.00 | 14.26 | 14.00 | 14.11 | 13,498,053 | +0.07(+0.47%) |
Dec 07, 2010 | 14.32 | 14.34 | 14.02 | 14.04 | 11,286,690 | -0.12(-0.84%) |
Dec 06, 2010 | 14.18 | 14.28 | 14.06 | 14.16 | 9,597,169 | -0.02(-0.14%) |
Dec 03, 2010 | 14.20 | 14.26 | 13.99 | 14.18 | 12,233,781 | -0.15(-1.06%) |
Dec 02, 2010 | 14.15 | 14.54 | 14.08 | 14.34 | 22,607,200 | +0.07(+0.51%) |
Dec 01, 2010 | 14.18 | 14.35 | 14.02 | 14.26 | 16,511,706 | +0.13(+0.94%) |
Nov 30, 2010 | 13.54 | 14.25 | 13.53 | 14.13 | 24,935,586 | +0.42(+3.09%) |
Nov 29, 2010 | 13.70 | 13.81 | 13.53 | 13.71 | 14,007,440 | -0.12(-0.86%) |
Nov 26, 2010 | 13.69 | 13.85 | 13.69 | 13.83 | 5,490,813 | +0.07(+0.48%) |
Nov 24, 2010 | 13.61 | 13.76 | 13.76 | 13.76 | 10,213,840 | +0.14(+1.02%) |
Nov 23, 2010 | 13.63 | 13.87 | 13.50 | 13.62 | 14,055,725 | +0.00(+0.00%) |
Nov 22, 2010 | 13.63 | 13.73 | 13.49 | 13.62 | 14,863,882 | -0.07(-0.53%) |
Nov 19, 2010 | 13.48 | 13.76 | 13.25 | 13.69 | 20,929,362 | -0.14(-1.00%) |
Nov 18, 2010 | 13.85 | 13.91 | 13.70 | 13.83 | 15,820,193 | +0.15(+1.06%) |
Nov 17, 2010 | 13.48 | 13.79 | 13.47 | 13.69 | 13,224,451 | +0.27(+2.02%) |
Nov 16, 2010 | 13.40 | 13.76 | 13.33 | 13.42 | 12,568,929 | -0.03(-0.20%) |
Nov 15, 2010 | 13.55 | 13.63 | 13.36 | 13.44 | 10,303,022 | -0.11(-0.83%) |
Nov 12, 2010 | 13.51 | 13.60 | 13.39 | 13.55 | 10,254,459 | -0.03(-0.19%) |
Nov 11, 2010 | 13.20 | 13.67 | 13.11 | 13.58 | 15,604,181 | +0.27(+2.04%) |
Nov 10, 2010 | 13.32 | 13.43 | 13.21 | 13.31 | 14,541,267 | -0.05(-0.35%) |
Nov 09, 2010 | 13.76 | 13.76 | 13.30 | 13.36 | 13,359,332 | -0.34(-2.51%) |
Nov 08, 2010 | 13.74 | 13.83 | 13.53 | 13.70 | 9,537,480 | -0.07(-0.48%) |
Nov 05, 2010 | 13.55 | 13.81 | 13.54 | 13.77 | 13,426,967 | +0.25(+1.86%) |
Nov 04, 2010 | 13.77 | 13.89 | 13.40 | 13.52 | 26,073,404 | +0.77(+6.07%) |
Nov 03, 2010 | 12.77 | 12.82 | 12.50 | 12.74 | 14,712,222 | -0.01(-0.05%) |
Nov 02, 2010 | 12.72 | 12.85 | 12.62 | 12.75 | 10,379,521 | +0.09(+0.73%) |
Nov 01, 2010 | 12.64 | 12.71 | 12.50 | 12.66 | 15,432,300 | +0.08(+0.63%) |
Oct 29, 2010 | 12.67 | 12.77 | 12.51 | 12.58 | 11,697,393 | -0.09(-0.73%) |
Oct 28, 2010 | 12.80 | 12.89 | 12.52 | 12.67 | 12,463,868 | -0.13(-0.98%) |
Oct 27, 2010 | 12.95 | 12.95 | 12.59 | 12.79 | 11,982,607 | -0.01(-0.10%) |
Oct 25, 2010 | 12.75 | 12.93 | 12.73 | 12.81 | 8,787,658 | +0.14(+1.10%) |
Oct 22, 2010 | 12.60 | 12.71 | 12.47 | 12.67 | 7,638,263 | +0.07(+0.52%) |
Oct 21, 2010 | 12.84 | 12.91 | 12.56 | 12.60 | 14,427,455 | -0.18(-1.40%) |
Oct 20, 2010 | 12.95 | 13.10 | 12.73 | 12.78 | 15,230,277 | -0.15(-1.18%) |
Oct 19, 2010 | 12.93 | 13.14 | 12.83 | 12.93 | 14,237,766 | -0.17(-1.31%) |
Oct 18, 2010 | 13.06 | 13.29 | 13.05 | 13.10 | 21,991,318 | +0.19(+1.49%) |
Oct 15, 2010 | 12.68 | 13.08 | 12.60 | 12.91 | 26,502,176 | +0.30(+2.41%) |
Oct 14, 2010 | 12.62 | 12.78 | 12.50 | 12.61 | 23,318,110 | +0.05(+0.37%) |
Oct 13, 2010 | 12.42 | 12.70 | 12.42 | 12.56 | 20,245,288 | +0.19(+1.50%) |
Oct 12, 2010 | 12.06 | 12.44 | 11.99 | 12.38 | 17,595,448 | +0.29(+2.41%) |
Oct 11, 2010 | 12.15 | 12.31 | 12.07 | 12.09 | 11,799,890 | +0.04(+0.33%) |
Oct 08, 2010 | 12.05 | 12.26 | 11.70 | 12.05 | 19,835,702 | +0.13(+1.05%) |
Oct 07, 2010 | 12.08 | 12.26 | 11.89 | 11.92 | 1,428 | -0.36(-2.95%) |
Oct 06, 2010 | 12.24 | 12.32 | 12.17 | 12.28 | 10,405,267 | -0.01(-0.05%) |
Oct 05, 2010 | 12.16 | 12.38 | 12.11 | 12.29 | 13,829,328 | +0.18(+1.52%) |
Oct 04, 2010 | 12.11 | 12.25 | 12.01 | 12.11 | 10,962,875 | -0.07(-0.59%) |