Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Dec 31, 2010 | 14.70 | 14.82 | 14.10 | 14.53 | 1,088,729 | -0.17(-1.16%) |
Dec 30, 2010 | 14.70 | 15.09 | 14.65 | 14.70 | 232,383 | +0.02(+0.14%) |
Dec 29, 2010 | 14.31 | 14.77 | 14.27 | 14.68 | 322,275 | +0.39(+2.73%) |
Dec 28, 2010 | 14.50 | 14.54 | 14.29 | 14.29 | 264,355 | -0.19(-1.31%) |
Dec 27, 2010 | 14.46 | 14.57 | 14.16 | 14.48 | 330,750 | -0.04(-0.28%) |
Dec 23, 2010 | 14.45 | 14.71 | 14.38 | 14.52 | 287,887 | +0.09(+0.62%) |
Dec 22, 2010 | 14.39 | 14.60 | 14.27 | 14.43 | 418,694 | +0.03(+0.21%) |
Dec 21, 2010 | 14.32 | 14.42 | 14.10 | 14.40 | 462,082 | +0.13(+0.91%) |
Dec 20, 2010 | 14.64 | 14.73 | 14.26 | 14.27 | 620,269 | -0.42(-2.86%) |
Dec 17, 2010 | 14.42 | 14.70 | 14.29 | 14.69 | 1,676,449 | +0.24(+1.66%) |
Dec 16, 2010 | 13.95 | 14.45 | 13.86 | 14.45 | 801,355 | +0.49(+3.51%) |
Dec 15, 2010 | 14.07 | 14.27 | 13.81 | 13.96 | 797,726 | -0.06(-0.43%) |
Dec 14, 2010 | 14.09 | 14.30 | 13.93 | 14.02 | 698,864 | +0.02(+0.14%) |
Dec 13, 2010 | 14.64 | 14.66 | 13.99 | 14.00 | 641,567 | -0.58(-3.98%) |
Dec 10, 2010 | 14.38 | 14.74 | 14.27 | 14.58 | 556,318 | +0.25(+1.74%) |
Dec 09, 2010 | 14.13 | 14.39 | 13.82 | 14.33 | 636,898 | +0.34(+2.43%) |
Dec 08, 2010 | 13.97 | 14.10 | 13.75 | 13.99 | 474,292 | +0.07(+0.50%) |
Dec 07, 2010 | 14.31 | 14.68 | 13.89 | 13.92 | 743,098 | -0.19(-1.35%) |
Dec 06, 2010 | 13.73 | 14.15 | 13.68 | 14.11 | 581,419 | +0.32(+2.32%) |
Dec 03, 2010 | 13.58 | 13.80 | 13.42 | 13.79 | 1,083,367 | +0.10(+0.73%) |
Dec 02, 2010 | 13.83 | 13.87 | 13.49 | 13.69 | 759,043 | -0.14(-1.01%) |
Dec 01, 2010 | 14.00 | 14.06 | 13.69 | 13.83 | 673,775 | +0.08(+0.58%) |
Nov 30, 2010 | 13.59 | 13.91 | 13.53 | 13.75 | 1,158,244 | -0.02(-0.15%) |
Nov 29, 2010 | 13.63 | 13.83 | 13.54 | 13.77 | 1,079,865 | +0.03(+0.22%) |
Nov 26, 2010 | 13.53 | 13.86 | 13.41 | 13.74 | 410,413 | +0.13(+0.96%) |
Nov 24, 2010 | 13.14 | 13.61 | 13.61 | 13.61 | 884,181 | +0.50(+3.81%) |
Nov 23, 2010 | 12.57 | 13.12 | 12.39 | 13.11 | 923,935 | +0.35(+2.74%) |
Nov 22, 2010 | 12.84 | 12.97 | 12.60 | 12.76 | 1,074,753 | -0.24(-1.85%) |
Nov 19, 2010 | 12.38 | 13.11 | 12.34 | 13.00 | 878,550 | +0.54(+4.33%) |
Nov 18, 2010 | 13.17 | 13.62 | 12.44 | 12.46 | 1,889,036 | -0.18(-1.42%) |
Nov 17, 2010 | 12.29 | 12.65 | 12.29 | 12.64 | 497,777 | +0.35(+2.85%) |
Nov 16, 2010 | 12.43 | 12.74 | 12.19 | 12.29 | 764,332 | -0.24(-1.92%) |
Nov 15, 2010 | 12.47 | 12.75 | 12.33 | 12.53 | 450,818 | +0.16(+1.29%) |
Nov 12, 2010 | 12.47 | 12.70 | 12.30 | 12.37 | 538,733 | -0.25(-1.98%) |
Nov 11, 2010 | 12.48 | 12.78 | 12.20 | 12.62 | 547,146 | -0.04(-0.32%) |
Nov 10, 2010 | 12.32 | 12.66 | 12.14 | 12.66 | 552,074 | +0.33(+2.68%) |
Nov 09, 2010 | 12.78 | 12.80 | 12.26 | 12.33 | 659,252 | -0.57(-4.42%) |
Nov 08, 2010 | 12.97 | 13.00 | 12.58 | 12.90 | 541,237 | -0.14(-1.07%) |
Nov 05, 2010 | 12.68 | 13.13 | 12.54 | 13.04 | 812,624 | +0.36(+2.84%) |
Nov 04, 2010 | 12.29 | 12.69 | 12.20 | 12.68 | 922,915 | +0.69(+5.75%) |
Nov 03, 2010 | 12.04 | 12.10 | 11.81 | 11.99 | 678,608 | -0.07(-0.58%) |
Nov 02, 2010 | 11.98 | 12.20 | 11.81 | 12.06 | 1,112,861 | +0.26(+2.20%) |
Nov 01, 2010 | 12.27 | 12.39 | 11.75 | 11.80 | 754,384 | -0.37(-3.04%) |
Oct 29, 2010 | 12.22 | 12.34 | 12.10 | 12.17 | 536,411 | -0.05(-0.41%) |
Oct 28, 2010 | 12.39 | 12.49 | 12.08 | 12.22 | 576,293 | -0.09(-0.73%) |
Oct 27, 2010 | 12.47 | 12.64 | 12.02 | 12.31 | 987,738 | -0.27(-2.15%) |
Oct 25, 2010 | 12.44 | 12.65 | 12.41 | 12.58 | 652,057 | +0.24(+1.94%) |
Oct 22, 2010 | 12.31 | 12.46 | 12.03 | 12.34 | 788,472 | +0.04(+0.33%) |
Oct 21, 2010 | 11.75 | 12.39 | 11.70 | 12.30 | 1,925,886 | +0.66(+5.67%) |
Oct 20, 2010 | 11.48 | 11.72 | 11.48 | 11.64 | 979,194 | +0.25(+2.19%) |
Oct 19, 2010 | 11.61 | 11.87 | 11.28 | 11.39 | 742,857 | -0.44(-3.72%) |
Oct 18, 2010 | 11.78 | 11.89 | 11.64 | 11.83 | 565,250 | +0.11(+0.94%) |
Oct 15, 2010 | 11.66 | 11.79 | 11.53 | 11.72 | 1,131,723 | +0.22(+1.91%) |
Oct 14, 2010 | 11.83 | 11.83 | 11.41 | 11.50 | 1,045,316 | -0.34(-2.87%) |
Oct 13, 2010 | 11.98 | 12.12 | 11.74 | 11.84 | 1,329,234 | -0.04(-0.34%) |
Oct 12, 2010 | 11.27 | 11.92 | 11.20 | 11.88 | 730,629 | +0.58(+5.13%) |
Oct 11, 2010 | 11.38 | 11.40 | 11.13 | 11.30 | 626,280 | -0.11(-0.96%) |
Oct 08, 2010 | 11.41 | 11.53 | 11.22 | 11.41 | 887,459 | +0.14(+1.24%) |
Oct 07, 2010 | 11.39 | 11.48 | 11.11 | 11.27 | 1,866 | -0.05(-0.44%) |
Oct 06, 2010 | 11.19 | 11.34 | 11.07 | 11.32 | 751,331 | +0.07(+0.62%) |
Oct 05, 2010 | 11.21 | 11.50 | 11.11 | 11.25 | 1,133,078 | +0.24(+2.18%) |
Oct 04, 2010 | 11.30 | 11.36 | 10.85 | 11.01 | 929,342 | -0.30(-2.65%) |