Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Dec 31, 2010 | 13.05 | 13.08 | 12.82 | 12.88 | 272,427 | -0.19(-1.49%) |
Dec 30, 2010 | 13.14 | 13.18 | 13.03 | 13.07 | 442,948 | -0.04(-0.34%) |
Dec 29, 2010 | 12.96 | 13.15 | 12.96 | 13.11 | 265,590 | +0.21(+1.65%) |
Dec 28, 2010 | 12.91 | 12.99 | 12.82 | 12.90 | 221,174 | +0.04(+0.29%) |
Dec 27, 2010 | 12.74 | 12.92 | 12.74 | 12.86 | 90,737 | +0.05(+0.41%) |
Dec 23, 2010 | 12.77 | 12.98 | 12.77 | 12.81 | 241,901 | +0.04(+0.29%) |
Dec 22, 2010 | 12.72 | 12.83 | 12.72 | 12.77 | 218,419 | +0.07(+0.56%) |
Dec 21, 2010 | 13.18 | 13.18 | 12.62 | 12.70 | 817,093 | -0.53(-4.01%) |
Dec 20, 2010 | 13.24 | 13.40 | 13.18 | 13.23 | 236,485 | +0.04(+0.31%) |
Dec 17, 2010 | 13.24 | 13.24 | 12.89 | 13.19 | 571,280 | -0.02(-0.14%) |
Dec 16, 2010 | 12.97 | 13.24 | 12.85 | 13.21 | 209,295 | +0.28(+2.20%) |
Dec 15, 2010 | 13.05 | 13.10 | 12.90 | 12.93 | 224,028 | -0.10(-0.80%) |
Dec 14, 2010 | 13.13 | 13.16 | 12.96 | 13.03 | 249,984 | -0.08(-0.63%) |
Dec 13, 2010 | 13.03 | 13.16 | 12.90 | 13.11 | 351,881 | +0.17(+1.33%) |
Dec 10, 2010 | 12.67 | 12.96 | 12.67 | 12.94 | 244,461 | +0.28(+2.21%) |
Dec 09, 2010 | 12.74 | 12.76 | 12.64 | 12.66 | 217,383 | -0.00(-0.03%) |
Dec 08, 2010 | 12.58 | 13.11 | 12.58 | 12.67 | 636,793 | +0.12(+0.95%) |
Dec 07, 2010 | 13.16 | 13.23 | 12.33 | 12.55 | 4,464,823 | -0.48(-3.70%) |
Dec 06, 2010 | 13.08 | 13.63 | 12.90 | 13.03 | 1,180,436 | -0.04(-0.29%) |
Dec 03, 2010 | 12.73 | 13.20 | 12.66 | 13.07 | 1,527,886 | +0.34(+2.67%) |
Dec 02, 2010 | 13.89 | 13.89 | 12.71 | 12.73 | 1,388,384 | -1.19(-8.56%) |
Dec 01, 2010 | 13.91 | 14.23 | 13.87 | 13.92 | 347,586 | +0.25(+1.86%) |
Nov 30, 2010 | 13.67 | 13.76 | 13.47 | 13.66 | 382,206 | -0.19(-1.35%) |
Nov 29, 2010 | 13.99 | 14.00 | 13.57 | 13.85 | 270,294 | -0.24(-1.72%) |
Nov 26, 2010 | 14.09 | 14.20 | 13.94 | 14.09 | 183,422 | -0.12(-0.84%) |
Nov 24, 2010 | 14.01 | 14.21 | 14.21 | 14.21 | 273,525 | +0.29(+2.07%) |
Nov 23, 2010 | 13.67 | 13.93 | 13.64 | 13.92 | 180,220 | +0.15(+1.06%) |
Nov 22, 2010 | 13.73 | 13.84 | 13.62 | 13.78 | 112,953 | +0.02(+0.11%) |
Nov 19, 2010 | 13.64 | 13.79 | 13.60 | 13.76 | 175,690 | +0.09(+0.66%) |
Nov 18, 2010 | 13.56 | 13.72 | 13.37 | 13.67 | 157,691 | +0.18(+1.36%) |
Nov 17, 2010 | 13.59 | 13.65 | 13.39 | 13.49 | 114,656 | -0.09(-0.66%) |
Nov 16, 2010 | 13.86 | 13.89 | 13.47 | 13.58 | 222,630 | -0.36(-2.60%) |
Nov 15, 2010 | 13.89 | 14.08 | 13.89 | 13.94 | 103,294 | +0.12(+0.86%) |
Nov 12, 2010 | 13.77 | 13.92 | 13.70 | 13.82 | 169,280 | -0.09(-0.67%) |
Nov 11, 2010 | 13.77 | 13.98 | 13.77 | 13.92 | 101,337 | -0.02(-0.13%) |
Nov 10, 2010 | 13.75 | 13.96 | 13.65 | 13.94 | 238,814 | +0.20(+1.44%) |
Nov 09, 2010 | 13.97 | 13.97 | 13.59 | 13.74 | 160,250 | -0.19(-1.34%) |
Nov 08, 2010 | 14.28 | 14.41 | 13.81 | 13.92 | 192,682 | -0.32(-2.23%) |
Nov 05, 2010 | 14.26 | 14.29 | 14.17 | 14.24 | 151,926 | +0.03(+0.18%) |
Nov 04, 2010 | 14.17 | 14.23 | 14.12 | 14.22 | 209,188 | +0.25(+1.82%) |
Nov 03, 2010 | 13.97 | 14.02 | 13.81 | 13.96 | 113,572 | +0.00(+0.03%) |
Nov 02, 2010 | 13.87 | 14.00 | 13.86 | 13.96 | 150,155 | +0.22(+1.62%) |
Nov 01, 2010 | 13.90 | 13.97 | 13.57 | 13.74 | 156,048 | -0.12(-0.86%) |
Oct 29, 2010 | 13.74 | 13.91 | 13.67 | 13.85 | 173,329 | +0.00(+0.03%) |
Oct 28, 2010 | 14.02 | 14.05 | 13.81 | 13.85 | 125,730 | -0.05(-0.37%) |
Oct 27, 2010 | 13.75 | 13.94 | 13.69 | 13.90 | 196,894 | +0.12(+0.89%) |
Oct 25, 2010 | 13.96 | 14.03 | 13.75 | 13.78 | 159,292 | -0.10(-0.75%) |
Oct 22, 2010 | 13.86 | 13.91 | 13.72 | 13.88 | 106,145 | +0.07(+0.51%) |
Oct 21, 2010 | 14.05 | 14.12 | 13.69 | 13.81 | 249,620 | -0.22(-1.59%) |
Oct 20, 2010 | 13.85 | 14.11 | 13.85 | 14.04 | 392,990 | +0.22(+1.58%) |
Oct 19, 2010 | 13.74 | 13.88 | 13.72 | 13.82 | 580,538 | -0.10(-0.75%) |
Oct 18, 2010 | 13.80 | 13.95 | 13.80 | 13.92 | 185,177 | +0.14(+1.02%) |
Oct 15, 2010 | 13.90 | 13.92 | 13.76 | 13.78 | 280,981 | +0.02(+0.16%) |
Oct 14, 2010 | 13.75 | 13.84 | 13.69 | 13.76 | 153,716 | +0.03(+0.24%) |
Oct 13, 2010 | 13.54 | 13.78 | 13.45 | 13.72 | 279,741 | +0.24(+1.79%) |
Oct 12, 2010 | 13.65 | 13.65 | 13.35 | 13.48 | 153,250 | -0.18(-1.33%) |
Oct 11, 2010 | 13.71 | 13.81 | 13.60 | 13.67 | 134,718 | -0.06(-0.43%) |
Oct 08, 2010 | 13.72 | 13.78 | 13.42 | 13.72 | 361,572 | +0.23(+1.73%) |
Oct 07, 2010 | 13.87 | 13.94 | 13.38 | 13.49 | 992 | -0.35(-2.55%) |
Oct 06, 2010 | 13.69 | 13.85 | 13.64 | 13.84 | 198,625 | +0.08(+0.59%) |
Oct 05, 2010 | 13.56 | 13.78 | 13.44 | 13.76 | 215,137 | +0.36(+2.66%) |
Oct 04, 2010 | 13.44 | 13.56 | 13.17 | 13.41 | 291,215 | -0.12(-0.85%) |