Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Dec 31, 2010 | 13.36 | 13.46 | 13.22 | 13.25 | 1,448,337 | -0.11(-0.83%) |
Dec 30, 2010 | 13.36 | 13.48 | 13.36 | 13.36 | 992,493 | -0.08(-0.56%) |
Dec 29, 2010 | 13.49 | 13.52 | 13.43 | 13.43 | 780,789 | +0.01(+0.04%) |
Dec 28, 2010 | 13.51 | 13.53 | 13.35 | 13.43 | 776,180 | -0.05(-0.35%) |
Dec 27, 2010 | 13.35 | 13.48 | 13.31 | 13.47 | 867,798 | +0.10(+0.78%) |
Dec 23, 2010 | 13.51 | 13.51 | 13.32 | 13.37 | 1,259,632 | -0.08(-0.56%) |
Dec 22, 2010 | 13.44 | 13.54 | 13.41 | 13.44 | 2,140,102 | +0.04(+0.30%) |
Dec 21, 2010 | 13.49 | 13.50 | 13.29 | 13.40 | 2,280,140 | +0.01(+0.09%) |
Dec 20, 2010 | 13.61 | 13.62 | 13.36 | 13.39 | 3,276,372 | -0.13(-0.95%) |
Dec 17, 2010 | 13.33 | 13.60 | 13.26 | 13.52 | 3,870,463 | +0.22(+1.66%) |
Dec 16, 2010 | 13.11 | 13.32 | 13.08 | 13.30 | 2,476,071 | +0.24(+1.83%) |
Dec 15, 2010 | 13.05 | 13.14 | 12.97 | 13.06 | 2,769,297 | -0.04(-0.31%) |
Dec 14, 2010 | 13.05 | 13.17 | 12.98 | 13.10 | 2,143,052 | +0.09(+0.67%) |
Dec 13, 2010 | 12.85 | 13.05 | 12.84 | 13.01 | 2,832,744 | +0.26(+2.05%) |
Dec 10, 2010 | 12.75 | 12.77 | 12.65 | 12.75 | 2,447,632 | +0.03(+0.23%) |
Dec 09, 2010 | 12.73 | 12.77 | 12.65 | 12.72 | 2,704,321 | +0.07(+0.59%) |
Dec 08, 2010 | 12.59 | 12.68 | 12.51 | 12.65 | 1,651,421 | +0.04(+0.32%) |
Dec 07, 2010 | 12.67 | 12.71 | 12.58 | 12.61 | 3,550,118 | +0.08(+0.64%) |
Dec 06, 2010 | 12.53 | 12.59 | 12.46 | 12.53 | 4,792,413 | -0.01(-0.09%) |
Dec 03, 2010 | 12.34 | 12.57 | 12.29 | 12.54 | 2,979,196 | +0.17(+1.39%) |
Dec 02, 2010 | 12.26 | 12.59 | 12.18 | 12.37 | 7,724,946 | +0.16(+1.32%) |
Dec 01, 2010 | 12.04 | 12.23 | 12.03 | 12.21 | 5,649,595 | +0.30(+2.56%) |
Nov 30, 2010 | 11.69 | 11.92 | 11.64 | 11.90 | 6,744,784 | +0.09(+0.73%) |
Nov 29, 2010 | 11.73 | 11.88 | 11.67 | 11.81 | 2,470,548 | +0.01(+0.10%) |
Nov 26, 2010 | 11.80 | 11.88 | 11.70 | 11.80 | 1,191,339 | -0.09(-0.73%) |
Nov 24, 2010 | 11.73 | 11.89 | 11.89 | 11.89 | 1,601,177 | +0.25(+2.17%) |
Nov 23, 2010 | 11.59 | 11.75 | 11.56 | 11.64 | 2,190,349 | -0.08(-0.69%) |
Nov 22, 2010 | 11.68 | 11.74 | 11.56 | 11.72 | 1,774,958 | +0.02(+0.20%) |
Nov 19, 2010 | 11.60 | 11.71 | 11.50 | 11.69 | 1,822,202 | +0.10(+0.84%) |
Nov 18, 2010 | 11.65 | 11.72 | 11.58 | 11.60 | 2,427,214 | +0.10(+0.85%) |
Nov 17, 2010 | 11.42 | 11.59 | 11.35 | 11.50 | 2,996,205 | +0.10(+0.86%) |
Nov 16, 2010 | 11.50 | 11.56 | 11.33 | 11.40 | 2,678,972 | -0.21(-1.83%) |
Nov 15, 2010 | 11.61 | 11.70 | 11.56 | 11.61 | 2,844,794 | +0.05(+0.40%) |
Nov 12, 2010 | 11.65 | 11.73 | 11.52 | 11.57 | 1,692,542 | -0.16(-1.37%) |
Nov 11, 2010 | 11.63 | 11.73 | 11.61 | 11.73 | 1,687,724 | +0.01(+0.05%) |
Nov 10, 2010 | 11.67 | 11.80 | 11.63 | 11.72 | 2,773,338 | +0.08(+0.69%) |
Nov 09, 2010 | 11.77 | 11.77 | 11.60 | 11.64 | 1,919,653 | -0.14(-1.22%) |
Nov 08, 2010 | 11.75 | 11.79 | 11.68 | 11.79 | 2,634,130 | +0.00(+0.00%) |
Nov 05, 2010 | 11.84 | 11.89 | 11.76 | 11.79 | 2,986,727 | -0.05(-0.39%) |
Nov 04, 2010 | 11.86 | 11.87 | 11.72 | 11.83 | 3,550,989 | +0.12(+1.03%) |
Nov 03, 2010 | 11.77 | 11.77 | 11.55 | 11.71 | 2,560,201 | +0.01(+0.10%) |
Nov 02, 2010 | 11.62 | 11.77 | 11.56 | 11.70 | 2,159,775 | +0.21(+1.85%) |
Nov 01, 2010 | 11.77 | 11.83 | 11.44 | 11.49 | 3,585,390 | -0.23(-1.96%) |
Oct 29, 2010 | 11.72 | 11.76 | 11.63 | 11.72 | 2,102,034 | +0.01(+0.10%) |
Oct 28, 2010 | 11.81 | 11.88 | 11.69 | 11.71 | 2,928,693 | -0.05(-0.44%) |
Oct 27, 2010 | 11.65 | 11.81 | 11.64 | 11.76 | 3,834,606 | +0.09(+0.79%) |
Oct 25, 2010 | 12.14 | 12.14 | 11.66 | 11.67 | 4,890,816 | -0.41(-3.43%) |
Oct 22, 2010 | 12.18 | 12.25 | 11.81 | 12.08 | 9,132,453 | -1.14(-8.61%) |
Oct 21, 2010 | 13.25 | 13.36 | 13.06 | 13.22 | 4,570,228 | +0.06(+0.48%) |
Oct 20, 2010 | 13.41 | 13.42 | 13.14 | 13.15 | 5,046,058 | -0.32(-2.39%) |
Oct 19, 2010 | 13.52 | 13.71 | 13.39 | 13.48 | 2,736,088 | -0.22(-1.59%) |
Oct 18, 2010 | 13.67 | 13.76 | 13.62 | 13.69 | 1,533,920 | +0.01(+0.08%) |
Oct 15, 2010 | 13.80 | 13.82 | 13.57 | 13.68 | 4,885,495 | +0.01(+0.04%) |
Oct 14, 2010 | 13.86 | 13.89 | 13.59 | 13.68 | 1,958,451 | -0.17(-1.20%) |
Oct 13, 2010 | 13.80 | 13.99 | 13.70 | 13.84 | 1,597,719 | +0.14(+1.01%) |
Oct 12, 2010 | 13.66 | 13.76 | 13.51 | 13.71 | 1,630,728 | +0.01(+0.04%) |
Oct 11, 2010 | 13.79 | 13.79 | 13.65 | 13.70 | 1,518,450 | +0.05(+0.34%) |
Oct 08, 2010 | 13.65 | 13.74 | 13.52 | 13.65 | 1,958,042 | +0.09(+0.64%) |
Oct 07, 2010 | 13.62 | 13.71 | 13.44 | 13.57 | 1,999,858 | -0.01(-0.08%) |
Oct 06, 2010 | 13.57 | 13.68 | 13.48 | 13.58 | 1,937,470 | -0.05(-0.38%) |
Oct 05, 2010 | 13.42 | 13.64 | 13.28 | 13.63 | 2,980,520 | +0.39(+2.95%) |
Oct 04, 2010 | 13.22 | 13.28 | 13.09 | 13.24 | 2,138,369 | +0.01(+0.04%) |