Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Dec 31, 2010 | 13.85 | 13.85 | 13.60 | 13.62 | 333,357 | +0.00(+0.00%) |
Dec 30, 2010 | 13.17 | 13.69 | 13.10 | 13.62 | 280,584 | +0.35(+2.64%) |
Dec 29, 2010 | 13.52 | 13.64 | 13.11 | 13.27 | 351,510 | -0.27(-1.99%) |
Dec 28, 2010 | 13.82 | 13.87 | 13.51 | 13.54 | 200,116 | -0.29(-2.10%) |
Dec 27, 2010 | 14.02 | 14.03 | 13.67 | 13.83 | 163,699 | -0.18(-1.28%) |
Dec 23, 2010 | 13.83 | 14.25 | 13.71 | 14.01 | 158,659 | +0.17(+1.23%) |
Dec 22, 2010 | 13.99 | 14.14 | 13.72 | 13.84 | 289,431 | -0.16(-1.14%) |
Dec 21, 2010 | 14.31 | 14.50 | 14.00 | 14.00 | 262,360 | -0.26(-1.82%) |
Dec 20, 2010 | 13.91 | 14.30 | 13.63 | 14.26 | 205,250 | +0.49(+3.56%) |
Dec 17, 2010 | 14.07 | 14.20 | 13.76 | 13.77 | 224,471 | -0.30(-2.13%) |
Dec 16, 2010 | 14.11 | 14.24 | 14.00 | 14.07 | 106,012 | -0.04(-0.29%) |
Dec 15, 2010 | 14.29 | 14.48 | 14.11 | 14.11 | 120,931 | -0.19(-1.33%) |
Dec 14, 2010 | 14.63 | 14.64 | 14.26 | 14.30 | 132,888 | -0.32(-2.19%) |
Dec 13, 2010 | 14.75 | 14.82 | 14.47 | 14.62 | 140,304 | -0.01(-0.07%) |
Dec 10, 2010 | 14.50 | 14.75 | 14.25 | 14.63 | 229,389 | +0.30(+2.09%) |
Dec 09, 2010 | 14.85 | 14.85 | 14.30 | 14.33 | 173,491 | -0.36(-2.45%) |
Dec 08, 2010 | 14.80 | 14.88 | 14.25 | 14.69 | 234,859 | -0.10(-0.68%) |
Dec 07, 2010 | 15.23 | 15.23 | 14.75 | 14.79 | 163,491 | -0.27(-1.79%) |
Dec 06, 2010 | 14.98 | 15.20 | 14.84 | 15.06 | 242,414 | +0.25(+1.69%) |
Dec 03, 2010 | 14.66 | 14.87 | 14.65 | 14.81 | 147,311 | -0.08(-0.54%) |
Dec 02, 2010 | 15.00 | 15.00 | 14.60 | 14.89 | 213,465 | -0.08(-0.53%) |
Dec 01, 2010 | 15.22 | 15.25 | 14.85 | 14.97 | 216,105 | +0.02(+0.13%) |
Nov 30, 2010 | 14.93 | 15.14 | 14.80 | 14.95 | 161,227 | -0.20(-1.32%) |
Nov 29, 2010 | 14.93 | 15.18 | 14.75 | 15.15 | 234,247 | +0.14(+0.93%) |
Nov 26, 2010 | 15.17 | 15.19 | 14.85 | 15.01 | 243,631 | -0.31(-2.02%) |
Nov 24, 2010 | 15.36 | 15.32 | 15.32 | 15.32 | 145,673 | +0.12(+0.79%) |
Nov 23, 2010 | 15.12 | 15.56 | 15.07 | 15.20 | 111,304 | -0.20(-1.30%) |
Nov 22, 2010 | 15.40 | 15.69 | 15.22 | 15.40 | 206,068 | -0.06(-0.39%) |
Nov 19, 2010 | 15.66 | 15.95 | 15.41 | 15.46 | 199,091 | -0.32(-2.03%) |
Nov 18, 2010 | 16.26 | 16.26 | 15.60 | 15.78 | 260,051 | +0.26(+1.68%) |
Nov 17, 2010 | 15.83 | 15.99 | 15.43 | 15.52 | 227,319 | +0.13(+0.84%) |
Nov 16, 2010 | 15.76 | 15.76 | 15.03 | 15.39 | 280,877 | -0.43(-2.72%) |
Nov 15, 2010 | 15.98 | 16.30 | 15.82 | 15.82 | 213,666 | +0.04(+0.25%) |
Nov 12, 2010 | 16.00 | 16.22 | 15.25 | 15.78 | 325,823 | -0.72(-4.36%) |
Nov 11, 2010 | 16.40 | 16.50 | 16.00 | 16.50 | 193,831 | -0.12(-0.72%) |
Nov 10, 2010 | 16.16 | 16.68 | 15.81 | 16.62 | 495,671 | +0.92(+5.86%) |
Nov 09, 2010 | 17.88 | 17.89 | 15.55 | 15.70 | 977,497 | -1.78(-10.18%) |
Nov 08, 2010 | 17.00 | 17.67 | 16.89 | 17.48 | 525,161 | +0.60(+3.55%) |
Nov 05, 2010 | 16.90 | 16.98 | 16.52 | 16.88 | 156,827 | -0.03(-0.18%) |
Nov 04, 2010 | 16.01 | 16.95 | 15.90 | 16.91 | 573,218 | +1.24(+7.91%) |
Nov 03, 2010 | 15.47 | 15.89 | 15.19 | 15.67 | 209,301 | +0.18(+1.16%) |
Nov 02, 2010 | 15.67 | 15.67 | 14.91 | 15.49 | 269,131 | +0.04(+0.26%) |
Nov 01, 2010 | 15.69 | 15.81 | 15.40 | 15.45 | 138,897 | -0.17(-1.09%) |
Oct 29, 2010 | 15.60 | 15.76 | 15.60 | 15.62 | 92,161 | -0.07(-0.45%) |
Oct 28, 2010 | 16.00 | 16.00 | 15.58 | 15.69 | 123,620 | -0.11(-0.70%) |
Oct 27, 2010 | 15.78 | 16.15 | 15.52 | 15.80 | 192,700 | +0.52(+3.40%) |
Oct 25, 2010 | 16.01 | 16.18 | 15.28 | 15.28 | 432,690 | -0.61(-3.84%) |
Oct 22, 2010 | 16.30 | 16.30 | 15.89 | 15.89 | 160,009 | -0.23(-1.43%) |
Oct 21, 2010 | 16.08 | 16.40 | 15.95 | 16.12 | 210,187 | +0.10(+0.62%) |
Oct 20, 2010 | 16.20 | 16.44 | 15.82 | 16.02 | 177,690 | -0.15(-0.93%) |
Oct 19, 2010 | 17.11 | 17.11 | 16.05 | 16.17 | 315,126 | -0.97(-5.66%) |
Oct 18, 2010 | 17.51 | 17.52 | 16.90 | 17.14 | 166,450 | -0.11(-0.64%) |
Oct 15, 2010 | 17.25 | 17.45 | 16.65 | 17.25 | 237,256 | +0.23(+1.35%) |
Oct 14, 2010 | 17.50 | 17.82 | 16.89 | 17.02 | 254,803 | -0.72(-4.06%) |
Oct 13, 2010 | 17.93 | 17.98 | 17.62 | 17.74 | 316,046 | +0.33(+1.90%) |
Oct 12, 2010 | 17.25 | 17.60 | 16.62 | 17.41 | 282,902 | -0.03(-0.17%) |
Oct 11, 2010 | 16.74 | 17.75 | 16.59 | 17.44 | 604,584 | +0.92(+5.57%) |
Oct 08, 2010 | 15.93 | 16.59 | 15.93 | 16.52 | 261,448 | +0.53(+3.31%) |
Oct 07, 2010 | 16.21 | 16.42 | 15.77 | 15.99 | 194,478 | -0.24(-1.48%) |
Oct 06, 2010 | 16.50 | 16.69 | 16.05 | 16.23 | 227,929 | -0.16(-1.01%) |
Oct 05, 2010 | 16.36 | 16.60 | 15.90 | 16.39 | 312,268 | +0.27(+1.71%) |
Oct 04, 2010 | 16.86 | 16.86 | 16.03 | 16.12 | 331,808 | -0.66(-3.93%) |