Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Dec 31, 2010 | 14.27 | 14.30 | 14.12 | 14.15 | 2,666,097 | -0.11(-0.78%) |
Dec 30, 2010 | 14.26 | 14.31 | 14.23 | 14.27 | 2,195,876 | -0.04(-0.30%) |
Dec 29, 2010 | 14.30 | 14.39 | 14.28 | 14.31 | 2,819,274 | +0.04(+0.31%) |
Dec 28, 2010 | 14.28 | 14.30 | 14.17 | 14.26 | 3,538,122 | +0.04(+0.29%) |
Dec 27, 2010 | 14.26 | 14.29 | 14.14 | 14.22 | 6,816,768 | -0.05(-0.33%) |
Dec 23, 2010 | 14.28 | 14.36 | 14.20 | 14.27 | 5,987,576 | +0.01(+0.05%) |
Dec 22, 2010 | 14.56 | 14.56 | 14.17 | 14.26 | 16,620,392 | -0.32(-2.18%) |
Dec 21, 2010 | 14.69 | 14.74 | 14.57 | 14.58 | 6,890,275 | -0.09(-0.59%) |
Dec 20, 2010 | 14.70 | 14.70 | 14.51 | 14.67 | 4,410,019 | +0.02(+0.12%) |
Dec 17, 2010 | 14.51 | 14.70 | 14.49 | 14.65 | 7,367,985 | +0.17(+1.19%) |
Dec 16, 2010 | 14.45 | 14.52 | 14.36 | 14.48 | 4,627,777 | +0.09(+0.64%) |
Dec 15, 2010 | 14.35 | 14.53 | 14.32 | 14.39 | 6,064,347 | +0.00(+0.00%) |
Dec 14, 2010 | 14.31 | 14.46 | 14.28 | 14.39 | 5,322,040 | +0.02(+0.16%) |
Dec 13, 2010 | 14.22 | 14.45 | 14.20 | 14.36 | 7,188,214 | +0.23(+1.65%) |
Dec 10, 2010 | 14.03 | 14.15 | 14.01 | 14.13 | 4,989,755 | +0.07(+0.53%) |
Dec 09, 2010 | 14.11 | 14.11 | 14.00 | 14.06 | 4,054,008 | +0.03(+0.25%) |
Dec 08, 2010 | 13.99 | 14.02 | 13.84 | 14.02 | 4,300,230 | +0.06(+0.44%) |
Dec 07, 2010 | 14.05 | 14.17 | 13.96 | 13.96 | 7,935,200 | +0.02(+0.14%) |
Dec 06, 2010 | 13.83 | 13.99 | 13.74 | 13.94 | 4,761,482 | +0.09(+0.66%) |
Dec 03, 2010 | 13.87 | 13.92 | 13.66 | 13.85 | 5,819,116 | -0.07(-0.50%) |
Dec 02, 2010 | 13.77 | 13.99 | 13.70 | 13.92 | 7,995,304 | +0.23(+1.67%) |
Dec 01, 2010 | 13.72 | 13.82 | 13.68 | 13.69 | 8,753,835 | +0.18(+1.34%) |
Nov 30, 2010 | 13.53 | 13.64 | 13.45 | 13.51 | 8,192,515 | -0.07(-0.54%) |
Nov 29, 2010 | 13.69 | 13.88 | 13.34 | 13.59 | 6,688,225 | -0.08(-0.58%) |
Nov 26, 2010 | 13.67 | 13.74 | 13.62 | 13.67 | 1,416,940 | -0.10(-0.75%) |
Nov 24, 2010 | 13.69 | 13.77 | 13.77 | 13.77 | 3,586,724 | +0.24(+1.81%) |
Nov 23, 2010 | 13.47 | 13.57 | 13.38 | 13.52 | 4,730,991 | -0.07(-0.54%) |
Nov 22, 2010 | 13.42 | 13.64 | 13.36 | 13.60 | 4,690,601 | +0.14(+1.03%) |
Nov 19, 2010 | 13.32 | 13.46 | 13.17 | 13.46 | 4,697,943 | +0.17(+1.28%) |
Nov 18, 2010 | 13.33 | 13.40 | 13.27 | 13.29 | 4,163,421 | +0.13(+1.00%) |
Nov 17, 2010 | 12.88 | 13.20 | 12.88 | 13.16 | 5,118,923 | +0.32(+2.46%) |
Nov 16, 2010 | 12.93 | 13.07 | 12.75 | 12.84 | 6,111,571 | -0.16(-1.25%) |
Nov 15, 2010 | 13.01 | 13.22 | 12.96 | 13.00 | 5,688,683 | +0.07(+0.50%) |
Nov 12, 2010 | 13.12 | 13.21 | 12.91 | 12.94 | 5,548,460 | -0.24(-1.85%) |
Nov 11, 2010 | 13.04 | 13.21 | 13.00 | 13.18 | 7,697,869 | +0.07(+0.53%) |
Nov 10, 2010 | 13.37 | 13.38 | 13.02 | 13.11 | 13,493,769 | -0.42(-3.13%) |
Nov 09, 2010 | 13.78 | 13.78 | 13.49 | 13.54 | 5,408,336 | -0.25(-1.79%) |
Nov 08, 2010 | 13.82 | 13.82 | 13.66 | 13.78 | 4,590,664 | -0.07(-0.51%) |
Nov 05, 2010 | 13.64 | 13.94 | 13.64 | 13.85 | 4,243,172 | +0.23(+1.72%) |
Nov 04, 2010 | 13.73 | 13.75 | 13.58 | 13.62 | 6,587,380 | +0.07(+0.51%) |
Nov 03, 2010 | 13.63 | 13.64 | 13.36 | 13.55 | 5,205,102 | -0.04(-0.26%) |
Nov 02, 2010 | 13.70 | 13.78 | 13.58 | 13.59 | 3,747,188 | +0.01(+0.07%) |
Nov 01, 2010 | 13.65 | 13.75 | 13.47 | 13.58 | 3,256,964 | +0.00(+0.04%) |
Oct 29, 2010 | 13.66 | 13.75 | 13.54 | 13.57 | 6,541,887 | -0.10(-0.72%) |
Oct 28, 2010 | 13.61 | 13.68 | 13.44 | 13.67 | 7,961,152 | +0.15(+1.12%) |
Oct 27, 2010 | 13.83 | 13.84 | 13.30 | 13.52 | 10,847,494 | -0.38(-2.74%) |
Oct 25, 2010 | 14.12 | 14.12 | 13.88 | 13.90 | 5,060,132 | -0.12(-0.87%) |
Oct 22, 2010 | 13.94 | 14.08 | 13.88 | 14.02 | 5,667,295 | +0.13(+0.95%) |
Oct 21, 2010 | 13.81 | 14.56 | 13.62 | 13.89 | 14,000,265 | -0.37(-2.60%) |
Oct 20, 2010 | 14.06 | 14.30 | 14.00 | 14.26 | 10,930,452 | +0.30(+2.16%) |
Oct 19, 2010 | 13.93 | 14.09 | 13.86 | 13.96 | 5,275,621 | -0.16(-1.11%) |
Oct 18, 2010 | 14.04 | 14.14 | 13.95 | 14.11 | 4,127,183 | +0.10(+0.70%) |
Oct 15, 2010 | 14.15 | 14.15 | 13.92 | 14.02 | 4,327,989 | +0.00(+0.03%) |
Oct 14, 2010 | 13.80 | 14.04 | 13.80 | 14.01 | 5,440,041 | +0.21(+1.54%) |
Oct 13, 2010 | 13.94 | 13.97 | 13.78 | 13.80 | 4,695,060 | -0.04(-0.27%) |
Oct 12, 2010 | 13.86 | 13.88 | 13.67 | 13.84 | 5,107,318 | -0.06(-0.43%) |
Oct 11, 2010 | 13.71 | 13.96 | 13.71 | 13.90 | 4,941,739 | +0.15(+1.08%) |
Oct 08, 2010 | 13.75 | 13.81 | 13.39 | 13.75 | 4,368,115 | +0.30(+2.26%) |
Oct 07, 2010 | 13.50 | 13.52 | 13.36 | 13.45 | 3,824,221 | +0.03(+0.19%) |
Oct 06, 2010 | 13.45 | 13.49 | 13.33 | 13.42 | 3,687,747 | -0.05(-0.35%) |
Oct 05, 2010 | 13.30 | 13.51 | 13.21 | 13.47 | 5,586,642 | +0.29(+2.21%) |
Oct 04, 2010 | 13.18 | 13.30 | 13.11 | 13.17 | 5,376,698 | -0.00(-0.01%) |