Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Dec 31, 2010 | 13.39 | 13.52 | 13.32 | 13.47 | 6,247,329 | +0.06(+0.48%) |
Dec 30, 2010 | 13.51 | 13.55 | 13.32 | 13.41 | 11,274,634 | -0.07(-0.55%) |
Dec 29, 2010 | 13.52 | 13.82 | 13.45 | 13.48 | 14,805,982 | +0.02(+0.14%) |
Dec 28, 2010 | 13.47 | 13.57 | 13.30 | 13.46 | 11,095,543 | -0.05(-0.34%) |
Dec 27, 2010 | 13.61 | 13.64 | 13.42 | 13.51 | 9,404,283 | -0.20(-1.48%) |
Dec 23, 2010 | 13.83 | 13.84 | 13.63 | 13.71 | 5,896,928 | -0.12(-0.87%) |
Dec 22, 2010 | 13.46 | 13.87 | 13.44 | 13.83 | 12,572,369 | +0.43(+3.17%) |
Dec 21, 2010 | 13.39 | 13.47 | 13.32 | 13.41 | 9,561,001 | +0.06(+0.42%) |
Dec 20, 2010 | 13.43 | 13.47 | 13.32 | 13.35 | 10,195,980 | -0.06(-0.48%) |
Dec 17, 2010 | 13.32 | 13.44 | 13.26 | 13.42 | 22,497,388 | +0.06(+0.42%) |
Dec 16, 2010 | 13.32 | 13.45 | 13.28 | 13.36 | 12,077,247 | +0.05(+0.35%) |
Dec 15, 2010 | 13.32 | 13.37 | 13.18 | 13.31 | 14,441,963 | -0.01(-0.07%) |
Dec 14, 2010 | 13.23 | 13.48 | 13.21 | 13.32 | 13,892,477 | +0.06(+0.42%) |
Dec 13, 2010 | 13.56 | 13.56 | 13.26 | 13.27 | 10,999,026 | -0.24(-1.78%) |
Dec 10, 2010 | 13.33 | 13.58 | 13.21 | 13.51 | 11,509,062 | +0.28(+2.10%) |
Dec 09, 2010 | 13.30 | 13.38 | 13.16 | 13.23 | 7,323,172 | +0.02(+0.14%) |
Dec 08, 2010 | 13.26 | 13.40 | 13.18 | 13.21 | 12,601,551 | -0.07(-0.56%) |
Dec 07, 2010 | 13.39 | 13.39 | 13.17 | 13.29 | 14,635,537 | +0.13(+0.99%) |
Dec 06, 2010 | 13.25 | 13.25 | 13.02 | 13.16 | 8,677,542 | -0.08(-0.63%) |
Dec 03, 2010 | 13.24 | 13.30 | 13.10 | 13.24 | 13,518,839 | -0.01(-0.07%) |
Dec 02, 2010 | 12.98 | 13.30 | 12.94 | 13.25 | 13,739,217 | +0.23(+1.78%) |
Dec 01, 2010 | 12.82 | 13.10 | 12.79 | 13.02 | 21,939,364 | +0.40(+3.15%) |
Nov 30, 2010 | 12.64 | 12.75 | 12.55 | 12.62 | 26,287,160 | -0.22(-1.73%) |
Nov 29, 2010 | 12.68 | 12.90 | 12.50 | 12.84 | 18,690,432 | -0.07(-0.57%) |
Nov 26, 2010 | 12.89 | 12.97 | 12.84 | 12.92 | 4,290,188 | -0.10(-0.78%) |
Nov 24, 2010 | 12.87 | 13.08 | 12.79 | 13.02 | 12,855,867 | +0.31(+2.40%) |
Nov 23, 2010 | 12.95 | 13.00 | 12.67 | 12.71 | 14,115,881 | -0.43(-3.31%) |
Nov 22, 2010 | 13.00 | 13.18 | 12.91 | 13.15 | 10,964,332 | +0.03(+0.21%) |
Nov 19, 2010 | 13.26 | 13.29 | 13.06 | 13.12 | 18,566,354 | -0.19(-1.46%) |
Nov 18, 2010 | 13.41 | 13.46 | 13.20 | 13.31 | 18,128,948 | +0.12(+0.91%) |
Nov 17, 2010 | 13.16 | 13.23 | 13.09 | 13.19 | 28,148,756 | +0.01(+0.07%) |
Nov 16, 2010 | 13.19 | 13.25 | 13.04 | 13.18 | 29,933,290 | -0.12(-0.90%) |
Nov 15, 2010 | 13.41 | 13.45 | 13.26 | 13.30 | 11,190,546 | +0.03(+0.21%) |
Nov 12, 2010 | 13.32 | 13.48 | 13.20 | 13.28 | 30,584,156 | -0.19(-1.37%) |
Nov 11, 2010 | 13.25 | 13.48 | 13.21 | 13.46 | 21,662,998 | +0.09(+0.69%) |
Nov 10, 2010 | 13.13 | 13.43 | 13.12 | 13.37 | 21,212,082 | +0.16(+1.19%) |
Nov 09, 2010 | 13.30 | 13.32 | 13.15 | 13.21 | 17,302,124 | -0.05(-0.35%) |
Nov 08, 2010 | 13.32 | 13.50 | 13.17 | 13.26 | 17,576,544 | -0.16(-1.17%) |
Nov 05, 2010 | 13.63 | 13.67 | 13.34 | 13.42 | 17,026,408 | -0.23(-1.69%) |
Nov 04, 2010 | 13.98 | 14.07 | 13.56 | 13.65 | 27,727,562 | -0.08(-0.61%) |
Nov 03, 2010 | 13.57 | 13.80 | 13.40 | 13.73 | 20,711,340 | +0.21(+1.57%) |
Nov 02, 2010 | 13.58 | 13.70 | 13.45 | 13.52 | 14,594,466 | +0.09(+0.69%) |
Nov 01, 2010 | 13.45 | 13.83 | 13.31 | 13.43 | 16,808,948 | +0.03(+0.21%) |
Oct 29, 2010 | 13.37 | 13.46 | 13.18 | 13.40 | 18,599,752 | -0.01(-0.07%) |
Oct 28, 2010 | 13.42 | 13.50 | 13.30 | 13.41 | 13,281,275 | +0.16(+1.19%) |
Oct 27, 2010 | 12.96 | 13.29 | 12.96 | 13.25 | 14,596,844 | +0.01(+0.07%) |
Oct 26, 2010 | 13.08 | 13.28 | 13.04 | 13.24 | 25,051,354 | +0.06(+0.42%) |
Oct 25, 2010 | 13.41 | 13.55 | 13.17 | 13.18 | 22,312,568 | -0.14(-1.04%) |
Oct 22, 2010 | 13.45 | 13.55 | 13.24 | 13.32 | 12,113,238 | -0.06(-0.48%) |
Oct 21, 2010 | 13.47 | 13.75 | 13.26 | 13.39 | 22,731,492 | -0.08(-0.62%) |
Oct 20, 2010 | 13.02 | 13.51 | 12.98 | 13.47 | 28,186,152 | +0.56(+4.30%) |
Oct 19, 2010 | 12.84 | 12.93 | 12.67 | 12.92 | 39,894,624 | -0.06(-0.43%) |
Oct 18, 2010 | 13.06 | 13.08 | 12.90 | 12.97 | 12,981,565 | -0.16(-1.20%) |
Oct 15, 2010 | 13.18 | 13.22 | 12.87 | 13.13 | 20,118,622 | +0.10(+0.78%) |
Oct 14, 2010 | 13.08 | 13.20 | 12.89 | 13.03 | 19,205,332 | -0.08(-0.64%) |
Oct 13, 2010 | 12.95 | 13.31 | 12.87 | 13.11 | 28,574,488 | +0.23(+1.80%) |
Oct 12, 2010 | 12.72 | 12.93 | 12.57 | 12.88 | 15,556,608 | +0.08(+0.65%) |
Oct 11, 2010 | 12.90 | 12.92 | 12.69 | 12.80 | 15,375,896 | -0.05(-0.36%) |
Oct 08, 2010 | 12.66 | 12.91 | 12.56 | 12.84 | 26,425,936 | +0.23(+1.83%) |
Oct 07, 2010 | 12.56 | 12.72 | 12.31 | 12.61 | 35,240,416 | +0.14(+1.11%) |
Oct 06, 2010 | 12.55 | 12.63 | 12.32 | 12.47 | 21,377,448 | -0.06(-0.52%) |
Oct 05, 2010 | 12.29 | 12.56 | 12.19 | 12.54 | 23,916,390 | +0.54(+4.47%) |
Oct 04, 2010 | 12.19 | 12.26 | 11.92 | 12.00 | 20,898,322 | -0.25(-2.04%) |