Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Dec 31, 2010 | 14.06 | 14.14 | 13.59 | 13.69 | 256,633 | -0.38(-2.71%) |
Dec 30, 2010 | 14.09 | 14.24 | 14.07 | 14.07 | 71,767 | +0.01(+0.07%) |
Dec 29, 2010 | 14.22 | 14.23 | 14.02 | 14.06 | 42,531 | -0.08(-0.55%) |
Dec 28, 2010 | 14.10 | 14.24 | 14.06 | 14.14 | 38,119 | +0.08(+0.59%) |
Dec 27, 2010 | 13.82 | 14.10 | 13.69 | 14.05 | 52,035 | +0.21(+1.55%) |
Dec 23, 2010 | 13.79 | 13.96 | 13.71 | 13.84 | 47,940 | +0.08(+0.61%) |
Dec 22, 2010 | 13.70 | 13.80 | 13.67 | 13.76 | 113,902 | +0.12(+0.88%) |
Dec 21, 2010 | 13.69 | 13.82 | 13.60 | 13.64 | 168,549 | -0.04(-0.27%) |
Dec 20, 2010 | 13.60 | 13.72 | 13.56 | 13.67 | 165,346 | +0.02(+0.15%) |
Dec 17, 2010 | 13.77 | 13.77 | 13.52 | 13.65 | 303,711 | -0.07(-0.53%) |
Dec 16, 2010 | 13.70 | 13.79 | 13.52 | 13.72 | 212,967 | +0.18(+1.35%) |
Dec 15, 2010 | 14.08 | 14.17 | 13.35 | 13.54 | 436,182 | -0.53(-3.79%) |
Dec 14, 2010 | 14.30 | 14.30 | 14.04 | 14.07 | 136,435 | -0.13(-0.90%) |
Dec 13, 2010 | 14.36 | 14.48 | 14.20 | 14.20 | 104,706 | -0.13(-0.89%) |
Dec 10, 2010 | 14.27 | 14.34 | 14.12 | 14.33 | 61,534 | +0.12(+0.83%) |
Dec 09, 2010 | 14.54 | 14.54 | 14.20 | 14.21 | 83,122 | -0.18(-1.28%) |
Dec 08, 2010 | 14.63 | 14.68 | 14.30 | 14.40 | 86,177 | -0.14(-0.95%) |
Dec 07, 2010 | 14.86 | 14.86 | 14.47 | 14.54 | 87,416 | -0.14(-0.94%) |
Dec 06, 2010 | 14.24 | 14.99 | 14.22 | 14.67 | 130,480 | +0.29(+1.99%) |
Dec 03, 2010 | 14.33 | 14.47 | 14.30 | 14.39 | 33,358 | -0.01(-0.07%) |
Dec 02, 2010 | 14.39 | 14.47 | 14.25 | 14.40 | 67,750 | -0.03(-0.18%) |
Dec 01, 2010 | 14.48 | 14.48 | 13.96 | 14.42 | 133,032 | +0.10(+0.68%) |
Nov 30, 2010 | 14.38 | 14.44 | 14.03 | 14.33 | 115,500 | -0.24(-1.65%) |
Nov 29, 2010 | 14.61 | 14.65 | 14.23 | 14.57 | 102,357 | -0.06(-0.42%) |
Nov 26, 2010 | 14.52 | 14.72 | 14.16 | 14.63 | 28,580 | +0.03(+0.18%) |
Nov 24, 2010 | 14.54 | 14.60 | 14.60 | 14.60 | 59,374 | +0.12(+0.81%) |
Nov 23, 2010 | 14.18 | 14.50 | 14.16 | 14.48 | 66,382 | +0.18(+1.29%) |
Nov 22, 2010 | 14.16 | 14.41 | 14.03 | 14.30 | 61,491 | +0.04(+0.29%) |
Nov 19, 2010 | 14.02 | 14.50 | 13.92 | 14.26 | 113,686 | +0.24(+1.72%) |
Nov 18, 2010 | 14.06 | 14.14 | 13.91 | 14.02 | 89,162 | +0.15(+1.07%) |
Nov 17, 2010 | 13.79 | 13.90 | 13.66 | 13.87 | 51,960 | +0.09(+0.67%) |
Nov 16, 2010 | 13.99 | 13.99 | 13.69 | 13.78 | 140,089 | -0.22(-1.54%) |
Nov 15, 2010 | 14.10 | 14.35 | 13.97 | 13.99 | 80,439 | +0.02(+0.15%) |
Nov 12, 2010 | 13.79 | 14.09 | 13.74 | 13.97 | 43,762 | +0.03(+0.22%) |
Nov 11, 2010 | 14.13 | 14.24 | 13.90 | 13.94 | 42,010 | -0.38(-2.68%) |
Nov 10, 2010 | 13.47 | 14.35 | 13.44 | 14.33 | 165,643 | +0.91(+6.80%) |
Nov 09, 2010 | 13.94 | 13.99 | 13.35 | 13.41 | 128,367 | -0.51(-3.68%) |
Nov 08, 2010 | 14.35 | 14.35 | 13.85 | 13.93 | 80,796 | -0.50(-3.48%) |
Nov 05, 2010 | 14.41 | 14.56 | 14.34 | 14.43 | 92,206 | +0.03(+0.18%) |
Nov 04, 2010 | 14.08 | 14.46 | 14.00 | 14.40 | 206,364 | +0.44(+3.16%) |
Nov 03, 2010 | 13.71 | 13.99 | 13.61 | 13.96 | 84,599 | +0.25(+1.83%) |
Nov 02, 2010 | 13.42 | 13.72 | 13.35 | 13.71 | 118,546 | +0.46(+3.48%) |
Nov 01, 2010 | 13.07 | 13.42 | 13.05 | 13.25 | 109,640 | +0.18(+1.37%) |
Oct 29, 2010 | 12.99 | 13.30 | 12.93 | 13.07 | 90,992 | +0.08(+0.63%) |
Oct 28, 2010 | 13.23 | 13.33 | 12.92 | 12.99 | 76,104 | -0.11(-0.86%) |
Oct 27, 2010 | 13.12 | 13.20 | 12.97 | 13.10 | 62,067 | -0.13(-0.97%) |
Oct 25, 2010 | 13.41 | 13.48 | 13.21 | 13.23 | 55,739 | -0.12(-0.88%) |
Oct 22, 2010 | 13.46 | 13.56 | 13.17 | 13.35 | 61,202 | -0.09(-0.69%) |
Oct 21, 2010 | 13.51 | 13.59 | 13.25 | 13.44 | 80,722 | -0.07(-0.49%) |
Oct 20, 2010 | 13.24 | 13.62 | 13.24 | 13.51 | 69,726 | +0.34(+2.61%) |
Oct 19, 2010 | 13.17 | 13.45 | 13.10 | 13.16 | 92,580 | -0.22(-1.61%) |
Oct 18, 2010 | 13.05 | 13.38 | 13.03 | 13.38 | 88,988 | +0.38(+2.96%) |
Oct 15, 2010 | 13.16 | 13.21 | 12.92 | 12.99 | 114,568 | -0.12(-0.94%) |
Oct 14, 2010 | 13.13 | 13.22 | 12.84 | 13.12 | 139,868 | +0.03(+0.20%) |
Oct 13, 2010 | 13.04 | 13.22 | 12.97 | 13.09 | 138,764 | +0.14(+1.07%) |
Oct 12, 2010 | 13.00 | 13.10 | 12.92 | 12.95 | 60,496 | -0.08(-0.63%) |
Oct 11, 2010 | 12.92 | 13.30 | 12.92 | 13.03 | 87,305 | +0.09(+0.67%) |
Oct 08, 2010 | 12.95 | 13.01 | 12.79 | 12.95 | 87,574 | -0.05(-0.36%) |
Oct 07, 2010 | 13.08 | 13.08 | 12.92 | 12.99 | 335 | +0.04(+0.32%) |
Oct 06, 2010 | 13.08 | 13.08 | 12.88 | 12.95 | 140,549 | -0.10(-0.79%) |
Oct 05, 2010 | 12.92 | 13.07 | 12.71 | 13.05 | 105,759 | +0.22(+1.68%) |
Oct 04, 2010 | 12.73 | 12.92 | 12.72 | 12.84 | 60,551 | +0.13(+1.05%) |