Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Dec 31, 2010 | 15.77 | 16.08 | 15.67 | 15.67 | 455,375 | -0.21(-1.31%) |
Dec 30, 2010 | 15.84 | 15.98 | 15.73 | 15.88 | 340,006 | -0.08(-0.51%) |
Dec 29, 2010 | 16.17 | 16.17 | 15.96 | 15.96 | 148,021 | -0.13(-0.82%) |
Dec 28, 2010 | 16.00 | 16.21 | 15.92 | 16.10 | 288,777 | +0.06(+0.39%) |
Dec 27, 2010 | 15.86 | 16.05 | 15.81 | 16.03 | 267,197 | +0.09(+0.59%) |
Dec 23, 2010 | 16.19 | 16.19 | 15.91 | 15.94 | 319,486 | -0.25(-1.52%) |
Dec 22, 2010 | 15.71 | 16.46 | 15.60 | 16.19 | 681,105 | +0.49(+3.10%) |
Dec 21, 2010 | 15.43 | 15.75 | 15.43 | 15.70 | 378,156 | +0.32(+2.09%) |
Dec 20, 2010 | 15.44 | 15.63 | 15.31 | 15.38 | 394,756 | -0.04(-0.25%) |
Dec 17, 2010 | 15.50 | 15.64 | 15.36 | 15.42 | 1,671,715 | -0.11(-0.69%) |
Dec 16, 2010 | 15.35 | 15.69 | 15.32 | 15.52 | 340,459 | +0.18(+1.19%) |
Dec 15, 2010 | 15.58 | 15.87 | 15.31 | 15.34 | 555,555 | -0.23(-1.50%) |
Dec 14, 2010 | 15.38 | 15.64 | 15.33 | 15.57 | 477,487 | +0.20(+1.31%) |
Dec 13, 2010 | 15.44 | 15.55 | 15.30 | 15.37 | 418,033 | -0.06(-0.37%) |
Dec 10, 2010 | 15.26 | 15.44 | 15.06 | 15.43 | 473,704 | +0.25(+1.62%) |
Dec 09, 2010 | 15.08 | 15.25 | 15.02 | 15.18 | 471,368 | +0.22(+1.48%) |
Dec 08, 2010 | 14.68 | 15.02 | 14.68 | 14.96 | 533,986 | +0.26(+1.76%) |
Dec 07, 2010 | 14.67 | 14.84 | 14.65 | 14.70 | 429,683 | +0.17(+1.17%) |
Dec 06, 2010 | 14.41 | 14.64 | 14.37 | 14.53 | 403,288 | +0.05(+0.36%) |
Dec 03, 2010 | 14.22 | 14.52 | 14.03 | 14.48 | 566,159 | +0.19(+1.31%) |
Dec 02, 2010 | 14.02 | 14.36 | 13.84 | 14.29 | 621,825 | +0.26(+1.84%) |
Dec 01, 2010 | 13.70 | 14.06 | 13.70 | 14.03 | 710,869 | +0.57(+4.22%) |
Nov 30, 2010 | 13.64 | 13.71 | 13.43 | 13.47 | 764,502 | -0.33(-2.42%) |
Nov 29, 2010 | 13.65 | 13.85 | 13.55 | 13.80 | 412,665 | +0.09(+0.64%) |
Nov 26, 2010 | 13.81 | 13.98 | 13.70 | 13.71 | 136,088 | -0.19(-1.35%) |
Nov 24, 2010 | 13.79 | 13.90 | 13.90 | 13.90 | 407,347 | +0.21(+1.51%) |
Nov 23, 2010 | 13.63 | 13.74 | 13.56 | 13.69 | 454,559 | -0.09(-0.68%) |
Nov 22, 2010 | 13.81 | 13.84 | 13.62 | 13.79 | 366,254 | -0.10(-0.72%) |
Nov 19, 2010 | 13.89 | 13.91 | 13.64 | 13.89 | 360,464 | -0.01(-0.09%) |
Nov 18, 2010 | 13.92 | 14.02 | 13.82 | 13.90 | 290,290 | +0.17(+1.23%) |
Nov 17, 2010 | 13.91 | 13.93 | 13.71 | 13.73 | 286,611 | -0.19(-1.35%) |
Nov 16, 2010 | 14.01 | 14.10 | 13.82 | 13.92 | 531,910 | -0.21(-1.50%) |
Nov 15, 2010 | 14.02 | 14.30 | 13.97 | 14.13 | 224,957 | +0.16(+1.12%) |
Nov 12, 2010 | 14.03 | 14.12 | 13.91 | 13.97 | 374,150 | -0.20(-1.41%) |
Nov 11, 2010 | 14.11 | 14.25 | 14.04 | 14.17 | 296,238 | -0.13(-0.92%) |
Nov 10, 2010 | 14.10 | 14.34 | 14.02 | 14.30 | 429,738 | +0.20(+1.42%) |
Nov 09, 2010 | 14.48 | 14.59 | 14.06 | 14.10 | 526,854 | -0.37(-2.55%) |
Nov 08, 2010 | 14.60 | 14.72 | 14.29 | 14.47 | 415,214 | -0.22(-1.53%) |
Nov 05, 2010 | 14.42 | 14.78 | 14.35 | 14.70 | 467,779 | +0.27(+1.90%) |
Nov 04, 2010 | 14.29 | 14.49 | 14.25 | 14.42 | 799,545 | +0.35(+2.48%) |
Nov 03, 2010 | 13.77 | 14.07 | 13.77 | 14.07 | 436,242 | +0.29(+2.08%) |
Nov 02, 2010 | 13.84 | 13.93 | 13.64 | 13.79 | 811,909 | +0.05(+0.36%) |
Nov 01, 2010 | 13.81 | 13.89 | 13.64 | 13.74 | 1,173,599 | -0.06(-0.41%) |
Oct 29, 2010 | 13.79 | 13.94 | 13.74 | 13.79 | 660,788 | -0.09(-0.67%) |
Oct 28, 2010 | 13.98 | 13.98 | 13.74 | 13.89 | 582,203 | -0.04(-0.27%) |
Oct 27, 2010 | 13.76 | 14.12 | 13.74 | 13.92 | 766,258 | -0.02(-0.13%) |
Oct 25, 2010 | 14.29 | 14.36 | 13.91 | 13.94 | 449,894 | -0.27(-1.93%) |
Oct 22, 2010 | 14.02 | 14.32 | 14.02 | 14.22 | 559,353 | +0.27(+1.92%) |
Oct 21, 2010 | 14.12 | 14.24 | 13.77 | 13.95 | 439,088 | -0.07(-0.49%) |
Oct 20, 2010 | 13.84 | 14.12 | 13.67 | 14.02 | 378,892 | +0.22(+1.63%) |
Oct 19, 2010 | 13.79 | 14.14 | 13.64 | 13.79 | 471,725 | -0.22(-1.56%) |
Oct 18, 2010 | 13.56 | 14.02 | 13.51 | 14.01 | 455,512 | +0.50(+3.70%) |
Oct 15, 2010 | 13.87 | 13.87 | 13.48 | 13.51 | 545,756 | -0.18(-1.32%) |
Oct 14, 2010 | 13.78 | 13.93 | 13.58 | 13.69 | 366,512 | -0.15(-1.08%) |
Oct 13, 2010 | 13.70 | 14.07 | 13.49 | 13.84 | 643,298 | +0.19(+1.42%) |
Oct 12, 2010 | 13.57 | 13.74 | 13.46 | 13.65 | 382,394 | +0.01(+0.09%) |
Oct 11, 2010 | 13.66 | 13.69 | 13.46 | 13.64 | 384,795 | +0.01(+0.05%) |
Oct 08, 2010 | 13.59 | 13.72 | 13.43 | 13.63 | 351,798 | +0.06(+0.46%) |
Oct 07, 2010 | 13.77 | 13.89 | 13.47 | 13.57 | 401,410 | -0.15(-1.09%) |
Oct 06, 2010 | 13.97 | 14.12 | 13.53 | 13.72 | 1,227,498 | -0.22(-1.61%) |
Oct 05, 2010 | 13.66 | 13.98 | 13.51 | 13.94 | 555,285 | +0.48(+3.57%) |
Oct 04, 2010 | 13.61 | 13.69 | 13.30 | 13.46 | 472,776 | -0.16(-1.19%) |