Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Dec 31, 2010 | 17.05 | 17.05 | 16.68 | 16.90 | 63,409 | -0.14(-0.82%) |
Dec 30, 2010 | 17.08 | 17.15 | 16.75 | 17.04 | 57,433 | +0.01(+0.06%) |
Dec 29, 2010 | 17.18 | 17.30 | 16.97 | 17.03 | 98,138 | -0.14(-0.82%) |
Dec 28, 2010 | 17.18 | 17.40 | 16.97 | 17.17 | 135,385 | +0.06(+0.35%) |
Dec 27, 2010 | 16.94 | 17.36 | 16.94 | 17.11 | 137,320 | +0.16(+0.94%) |
Dec 23, 2010 | 16.86 | 17.00 | 16.71 | 16.95 | 97,054 | +0.09(+0.53%) |
Dec 22, 2010 | 16.30 | 16.97 | 16.30 | 16.86 | 282,850 | +0.54(+3.31%) |
Dec 21, 2010 | 15.99 | 16.33 | 15.85 | 16.32 | 88,852 | +0.36(+2.26%) |
Dec 20, 2010 | 15.89 | 16.06 | 15.85 | 15.96 | 111,006 | +0.07(+0.44%) |
Dec 17, 2010 | 15.80 | 16.25 | 15.68 | 15.89 | 549,362 | +0.23(+1.47%) |
Dec 16, 2010 | 15.97 | 16.15 | 15.46 | 15.66 | 304,010 | -0.31(-1.94%) |
Dec 15, 2010 | 16.27 | 16.27 | 15.77 | 15.97 | 222,919 | -0.25(-1.54%) |
Dec 14, 2010 | 16.15 | 16.63 | 16.15 | 16.22 | 446,245 | +0.32(+2.01%) |
Dec 13, 2010 | 15.91 | 16.39 | 15.77 | 15.90 | 381,773 | -0.01(-0.06%) |
Dec 10, 2010 | 15.99 | 16.01 | 15.75 | 15.91 | 244,845 | -0.10(-0.62%) |
Dec 09, 2010 | 15.78 | 16.37 | 15.65 | 16.01 | 430,567 | +0.23(+1.46%) |
Dec 08, 2010 | 15.19 | 15.80 | 15.07 | 15.78 | 237,776 | +0.58(+3.82%) |
Dec 07, 2010 | 15.60 | 15.63 | 15.11 | 15.20 | 391,321 | -0.28(-1.81%) |
Dec 06, 2010 | 15.27 | 15.95 | 15.20 | 15.48 | 514,662 | +0.25(+1.64%) |
Dec 03, 2010 | 14.27 | 15.49 | 14.27 | 15.23 | 535,954 | +0.84(+5.84%) |
Dec 02, 2010 | 13.61 | 14.42 | 13.60 | 14.39 | 697,418 | +0.66(+4.81%) |
Dec 01, 2010 | 13.00 | 13.73 | 12.91 | 13.73 | 1,167,615 | +0.96(+7.52%) |
Nov 30, 2010 | 12.60 | 12.83 | 12.52 | 12.77 | 855,283 | -0.05(-0.39%) |
Nov 29, 2010 | 12.74 | 12.88 | 12.43 | 12.82 | 235,819 | -0.03(-0.23%) |
Nov 26, 2010 | 12.77 | 12.93 | 12.56 | 12.85 | 52,488 | -0.05(-0.39%) |
Nov 24, 2010 | 12.73 | 12.90 | 12.90 | 12.90 | 160,352 | +0.28(+2.22%) |
Nov 23, 2010 | 12.72 | 12.87 | 12.43 | 12.62 | 276,003 | -0.30(-2.32%) |
Nov 22, 2010 | 12.85 | 12.95 | 12.57 | 12.92 | 200,112 | +0.07(+0.54%) |
Nov 19, 2010 | 12.79 | 12.86 | 12.42 | 12.85 | 79,825 | -0.01(-0.08%) |
Nov 18, 2010 | 12.63 | 13.00 | 12.52 | 12.86 | 140,725 | +0.32(+2.55%) |
Nov 17, 2010 | 12.57 | 12.71 | 12.46 | 12.54 | 90,295 | +0.00(+0.00%) |
Nov 16, 2010 | 12.35 | 12.71 | 12.17 | 12.54 | 143,921 | +0.07(+0.56%) |
Nov 15, 2010 | 12.79 | 12.92 | 12.30 | 12.47 | 120,581 | -0.28(-2.20%) |
Nov 12, 2010 | 12.88 | 13.06 | 12.39 | 12.75 | 152,774 | -0.24(-1.85%) |
Nov 11, 2010 | 12.60 | 13.31 | 12.60 | 12.99 | 472,132 | +0.32(+2.53%) |
Nov 10, 2010 | 12.57 | 12.78 | 12.35 | 12.67 | 158,888 | -0.03(-0.24%) |
Nov 09, 2010 | 13.66 | 13.66 | 12.52 | 12.70 | 226,608 | +0.18(+1.44%) |
Nov 08, 2010 | 12.44 | 12.57 | 12.36 | 12.52 | 151,467 | +0.06(+0.48%) |
Nov 05, 2010 | 12.40 | 12.54 | 12.29 | 12.46 | 109,500 | -0.04(-0.32%) |
Nov 04, 2010 | 12.45 | 12.61 | 12.30 | 12.50 | 163,063 | +0.05(+0.40%) |
Nov 03, 2010 | 12.58 | 12.63 | 12.25 | 12.45 | 113,710 | -0.13(-1.03%) |
Nov 02, 2010 | 12.62 | 12.73 | 12.39 | 12.58 | 231,777 | +0.08(+0.64%) |
Nov 01, 2010 | 12.59 | 12.70 | 12.40 | 12.50 | 267,316 | -0.14(-1.11%) |
Oct 29, 2010 | 12.32 | 12.84 | 12.25 | 12.64 | 204,153 | +0.10(+0.80%) |
Oct 28, 2010 | 12.55 | 12.65 | 12.26 | 12.54 | 208,724 | +0.00(+0.00%) |
Oct 27, 2010 | 12.72 | 12.79 | 12.44 | 12.54 | 325,280 | -0.31(-2.41%) |
Oct 25, 2010 | 13.10 | 13.44 | 12.84 | 12.85 | 186,110 | -0.08(-0.62%) |
Oct 22, 2010 | 12.70 | 12.94 | 12.54 | 12.93 | 306,952 | +0.27(+2.13%) |
Oct 21, 2010 | 12.71 | 12.85 | 12.35 | 12.66 | 354,772 | +0.02(+0.16%) |
Oct 20, 2010 | 12.85 | 12.97 | 12.51 | 12.64 | 309,985 | -0.13(-1.02%) |
Oct 19, 2010 | 12.85 | 13.07 | 12.72 | 12.77 | 310,571 | -0.18(-1.39%) |
Oct 18, 2010 | 13.00 | 13.09 | 12.85 | 12.95 | 196,520 | -0.04(-0.31%) |
Oct 15, 2010 | 13.14 | 13.14 | 12.89 | 12.99 | 208,103 | +0.04(+0.31%) |
Oct 14, 2010 | 13.51 | 13.58 | 12.77 | 12.95 | 211,143 | -0.52(-3.86%) |
Oct 13, 2010 | 13.39 | 13.67 | 13.25 | 13.47 | 388,374 | +0.11(+0.82%) |
Oct 12, 2010 | 12.97 | 13.50 | 12.87 | 13.36 | 280,103 | +0.36(+2.77%) |
Oct 11, 2010 | 12.99 | 13.16 | 12.87 | 13.00 | 219,996 | +0.04(+0.31%) |
Oct 08, 2010 | 12.96 | 13.00 | 12.56 | 12.96 | 289,976 | +0.25(+1.97%) |
Oct 07, 2010 | 13.13 | 13.16 | 12.54 | 12.71 | 147 | -0.37(-2.83%) |
Oct 06, 2010 | 13.43 | 13.43 | 12.90 | 13.08 | 391,605 | -0.32(-2.39%) |
Oct 05, 2010 | 13.54 | 13.60 | 12.88 | 13.40 | 506,660 | -0.10(-0.74%) |
Oct 04, 2010 | 13.75 | 13.90 | 13.41 | 13.50 | 635,364 | -0.40(-2.88%) |