Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Dec 31, 2010 | 15.05 | 15.27 | 15.02 | 15.12 | 4,575,320 | +0.03(+0.18%) |
Dec 30, 2010 | 15.02 | 15.16 | 14.97 | 15.09 | 4,451,217 | -0.02(-0.11%) |
Dec 29, 2010 | 15.08 | 15.13 | 15.02 | 15.11 | 4,329,923 | +0.06(+0.41%) |
Dec 28, 2010 | 15.04 | 15.13 | 14.97 | 15.05 | 3,827,614 | +0.01(+0.07%) |
Dec 27, 2010 | 14.88 | 15.13 | 14.84 | 15.04 | 3,883,244 | +0.04(+0.30%) |
Dec 23, 2010 | 14.93 | 15.07 | 14.85 | 14.99 | 5,644,586 | +0.01(+0.07%) |
Dec 22, 2010 | 14.86 | 15.00 | 14.81 | 14.98 | 5,211,866 | +0.11(+0.71%) |
Dec 21, 2010 | 14.65 | 15.07 | 14.62 | 14.88 | 12,619,049 | +0.31(+2.13%) |
Dec 20, 2010 | 14.50 | 14.61 | 14.33 | 14.57 | 7,541,043 | +0.17(+1.16%) |
Dec 17, 2010 | 14.17 | 14.43 | 14.16 | 14.40 | 8,873,647 | +0.26(+1.85%) |
Dec 16, 2010 | 14.30 | 14.37 | 13.94 | 14.14 | 11,529,638 | -0.16(-1.09%) |
Dec 15, 2010 | 14.66 | 14.68 | 14.18 | 14.29 | 10,036,283 | -0.44(-3.01%) |
Dec 14, 2010 | 14.88 | 14.94 | 14.63 | 14.74 | 7,752,570 | -0.08(-0.53%) |
Dec 13, 2010 | 14.97 | 15.08 | 14.79 | 14.82 | 7,243,759 | -0.09(-0.60%) |
Dec 10, 2010 | 14.82 | 14.94 | 14.69 | 14.90 | 5,888,850 | +0.09(+0.64%) |
Dec 09, 2010 | 14.76 | 14.93 | 14.68 | 14.81 | 6,900,093 | +0.09(+0.60%) |
Dec 08, 2010 | 14.82 | 14.86 | 14.54 | 14.72 | 7,735,100 | -0.07(-0.49%) |
Dec 07, 2010 | 14.80 | 14.93 | 14.60 | 14.79 | 14,127,137 | +0.14(+0.99%) |
Dec 06, 2010 | 14.53 | 14.67 | 14.35 | 14.65 | 6,732,791 | +0.08(+0.57%) |
Dec 03, 2010 | 14.26 | 14.63 | 14.22 | 14.57 | 6,519,425 | +0.18(+1.27%) |
Dec 02, 2010 | 14.20 | 14.43 | 14.18 | 14.38 | 8,033,044 | +0.23(+1.65%) |
Dec 01, 2010 | 14.13 | 14.29 | 14.03 | 14.15 | 6,392,651 | +0.29(+2.08%) |
Nov 30, 2010 | 13.85 | 13.97 | 13.72 | 13.86 | 9,453,630 | -0.18(-1.27%) |
Nov 29, 2010 | 13.83 | 14.08 | 13.61 | 14.04 | 7,951,903 | +0.09(+0.68%) |
Nov 26, 2010 | 14.04 | 14.04 | 13.87 | 13.94 | 2,762,392 | -0.27(-1.88%) |
Nov 24, 2010 | 13.74 | 14.21 | 14.21 | 14.21 | 7,914,968 | +0.54(+3.98%) |
Nov 23, 2010 | 13.79 | 13.92 | 13.61 | 13.67 | 7,316,865 | -0.43(-3.03%) |
Nov 22, 2010 | 13.76 | 14.14 | 13.54 | 14.09 | 11,332,216 | +0.33(+2.38%) |
Nov 19, 2010 | 13.69 | 13.89 | 13.47 | 13.77 | 11,508,480 | -0.02(-0.16%) |
Nov 18, 2010 | 13.76 | 13.97 | 13.71 | 13.79 | 11,771,267 | +0.20(+1.47%) |
Nov 17, 2010 | 13.64 | 13.83 | 13.49 | 13.59 | 8,995,713 | -0.07(-0.53%) |
Nov 16, 2010 | 13.89 | 13.92 | 13.54 | 13.66 | 13,636,961 | -0.37(-2.65%) |
Nov 15, 2010 | 14.30 | 14.30 | 14.03 | 14.03 | 6,700,594 | -0.22(-1.52%) |
Nov 12, 2010 | 14.45 | 14.48 | 14.17 | 14.25 | 15,464,082 | -0.31(-2.15%) |
Nov 11, 2010 | 14.14 | 14.60 | 14.14 | 14.56 | 10,101,280 | +0.22(+1.54%) |
Nov 10, 2010 | 14.19 | 14.46 | 13.92 | 14.34 | 12,171,489 | +0.12(+0.86%) |
Nov 09, 2010 | 14.66 | 14.69 | 14.09 | 14.22 | 11,121,554 | -0.27(-1.83%) |
Nov 08, 2010 | 14.42 | 14.67 | 14.33 | 14.49 | 9,143,733 | -0.12(-0.83%) |
Nov 05, 2010 | 14.49 | 14.64 | 14.43 | 14.61 | 10,695,800 | +0.14(+0.99%) |
Nov 04, 2010 | 14.18 | 14.49 | 14.18 | 14.46 | 13,292,063 | +0.56(+4.01%) |
Nov 03, 2010 | 13.83 | 13.91 | 13.59 | 13.91 | 7,700,822 | +0.17(+1.25%) |
Nov 02, 2010 | 14.02 | 14.13 | 13.72 | 13.73 | 9,545,875 | -0.13(-0.92%) |
Nov 01, 2010 | 14.11 | 14.13 | 13.80 | 13.86 | 11,779,702 | -0.10(-0.75%) |
Oct 29, 2010 | 13.52 | 13.97 | 13.43 | 13.97 | 12,075,777 | +0.44(+3.23%) |
Oct 28, 2010 | 13.91 | 13.99 | 13.41 | 13.53 | 13,445,006 | -0.25(-1.80%) |
Oct 27, 2010 | 13.65 | 13.91 | 13.55 | 13.78 | 26,290,770 | +0.54(+4.09%) |
Oct 25, 2010 | 13.25 | 13.39 | 13.08 | 13.24 | 12,418,698 | +0.15(+1.18%) |
Oct 22, 2010 | 13.04 | 13.09 | 12.90 | 13.08 | 4,726,779 | +0.09(+0.68%) |
Oct 21, 2010 | 13.15 | 13.25 | 12.82 | 12.99 | 8,548,592 | -0.07(-0.51%) |
Oct 20, 2010 | 12.83 | 13.17 | 12.81 | 13.06 | 9,096,566 | +0.30(+2.34%) |
Oct 19, 2010 | 13.09 | 13.09 | 12.65 | 12.76 | 13,512,198 | -0.52(-3.91%) |
Oct 18, 2010 | 13.08 | 13.28 | 12.89 | 13.28 | 10,759,898 | +0.28(+2.17%) |
Oct 15, 2010 | 12.96 | 13.25 | 12.75 | 13.00 | 16,215,880 | +0.23(+1.82%) |
Oct 14, 2010 | 12.79 | 12.92 | 12.58 | 12.77 | 10,905,350 | -0.03(-0.22%) |
Oct 13, 2010 | 12.69 | 12.97 | 12.60 | 12.80 | 13,092,813 | +0.24(+1.94%) |
Oct 12, 2010 | 12.34 | 12.77 | 12.25 | 12.55 | 18,090,468 | +0.18(+1.47%) |
Oct 11, 2010 | 12.24 | 12.43 | 12.21 | 12.37 | 6,569,498 | +0.11(+0.90%) |
Oct 08, 2010 | 12.26 | 12.35 | 12.14 | 12.26 | 10,943,060 | +0.13(+1.09%) |
Oct 07, 2010 | 12.39 | 12.46 | 12.02 | 12.13 | 8,656,847 | -0.22(-1.79%) |
Oct 06, 2010 | 12.33 | 12.39 | 12.18 | 12.35 | 14,654,511 | +0.04(+0.36%) |
Oct 05, 2010 | 12.04 | 12.36 | 11.89 | 12.30 | 17,177,014 | +0.41(+3.48%) |
Oct 04, 2010 | 12.32 | 12.34 | 11.85 | 11.89 | 12,922,832 | -0.46(-3.76%) |