Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Dec 31, 2010 | 14.45 | 14.45 | 14.37 | 14.43 | 272,363 | -0.04(-0.25%) |
Dec 30, 2010 | 14.49 | 14.50 | 14.45 | 14.47 | 235,293 | -0.03(-0.19%) |
Dec 29, 2010 | 14.51 | 14.53 | 14.48 | 14.49 | 442,113 | +0.02(+0.11%) |
Dec 28, 2010 | 14.52 | 14.53 | 14.45 | 14.48 | 426,083 | +0.00(+0.02%) |
Dec 27, 2010 | 14.43 | 14.50 | 14.35 | 14.48 | 721,392 | +0.02(+0.11%) |
Dec 23, 2010 | 14.46 | 14.49 | 14.43 | 14.46 | 691,322 | -0.03(-0.20%) |
Dec 22, 2010 | 14.49 | 14.51 | 14.46 | 14.49 | 631,953 | -0.01(-0.04%) |
Dec 21, 2010 | 14.42 | 14.51 | 14.42 | 14.49 | 415,636 | +0.11(+0.78%) |
Dec 20, 2010 | 14.43 | 14.45 | 14.32 | 14.38 | 628,883 | -0.02(-0.12%) |
Dec 17, 2010 | 14.40 | 14.44 | 14.38 | 14.40 | 1,057,013 | +0.04(+0.30%) |
Dec 16, 2010 | 14.29 | 14.36 | 14.22 | 14.36 | 1,170,495 | +0.09(+0.64%) |
Dec 15, 2010 | 14.31 | 14.38 | 14.23 | 14.27 | 787,867 | -0.05(-0.34%) |
Dec 14, 2010 | 14.35 | 14.40 | 14.28 | 14.32 | 876,818 | -0.02(-0.11%) |
Dec 13, 2010 | 14.44 | 14.45 | 14.33 | 14.33 | 469,150 | -0.06(-0.42%) |
Dec 10, 2010 | 14.36 | 14.40 | 14.31 | 14.39 | 629,196 | +0.08(+0.58%) |
Dec 09, 2010 | 14.37 | 14.38 | 14.27 | 14.31 | 328,163 | -0.00(-0.02%) |
Dec 08, 2010 | 14.25 | 14.32 | 14.21 | 14.31 | 396,135 | +0.12(+0.82%) |
Dec 07, 2010 | 14.35 | 14.35 | 14.19 | 14.19 | 974,824 | +0.01(+0.06%) |
Dec 06, 2010 | 14.17 | 14.22 | 14.15 | 14.19 | 615,586 | +0.00(+0.03%) |
Dec 03, 2010 | 14.05 | 14.19 | 14.05 | 14.18 | 2,441,288 | +0.06(+0.43%) |
Dec 02, 2010 | 13.97 | 14.14 | 13.97 | 14.12 | 971,367 | +0.18(+1.27%) |
Dec 01, 2010 | 13.82 | 14.01 | 13.82 | 13.94 | 1,346,786 | +0.30(+2.20%) |
Nov 30, 2010 | 13.69 | 13.72 | 13.61 | 13.64 | 865,388 | -0.18(-1.28%) |
Nov 29, 2010 | 13.81 | 13.86 | 13.68 | 13.82 | 1,199,443 | -0.09(-0.64%) |
Nov 26, 2010 | 13.87 | 13.94 | 13.84 | 13.91 | 104,892 | -0.05(-0.35%) |
Nov 24, 2010 | 13.83 | 13.96 | 13.96 | 13.96 | 558,133 | +0.25(+1.80%) |
Nov 23, 2010 | 13.80 | 13.82 | 13.64 | 13.71 | 2,384,817 | -0.21(-1.50%) |
Nov 22, 2010 | 13.75 | 13.92 | 13.73 | 13.92 | 568,665 | +0.11(+0.83%) |
Nov 19, 2010 | 13.76 | 13.84 | 13.73 | 13.81 | 671,392 | +0.05(+0.36%) |
Nov 18, 2010 | 13.66 | 13.82 | 13.61 | 13.76 | 973,828 | +0.24(+1.79%) |
Nov 17, 2010 | 13.55 | 13.62 | 13.46 | 13.52 | 437,746 | -0.00(-0.02%) |
Nov 16, 2010 | 13.67 | 13.70 | 13.46 | 13.52 | 1,471,662 | -0.25(-1.81%) |
Nov 15, 2010 | 13.87 | 13.89 | 13.75 | 13.77 | 723,928 | -0.06(-0.45%) |
Nov 12, 2010 | 13.95 | 14.02 | 13.73 | 13.83 | 969,736 | -0.18(-1.31%) |
Nov 11, 2010 | 13.95 | 14.03 | 13.83 | 14.01 | 1,068,367 | -0.25(-1.76%) |
Nov 10, 2010 | 14.25 | 14.28 | 14.12 | 14.26 | 974,185 | +0.02(+0.17%) |
Nov 09, 2010 | 14.34 | 14.39 | 14.18 | 14.24 | 878,033 | -0.05(-0.36%) |
Nov 08, 2010 | 14.24 | 14.32 | 14.22 | 14.29 | 1,202,695 | +0.04(+0.25%) |
Nov 05, 2010 | 14.27 | 14.28 | 14.20 | 14.25 | 1,774,362 | -0.00(-0.02%) |
Nov 04, 2010 | 14.19 | 14.28 | 14.17 | 14.26 | 690,241 | +0.21(+1.53%) |
Nov 03, 2010 | 13.99 | 14.05 | 13.87 | 14.04 | 1,482,936 | +0.07(+0.51%) |
Nov 02, 2010 | 13.95 | 14.00 | 13.92 | 13.97 | 656,674 | +0.13(+0.91%) |
Nov 01, 2010 | 13.86 | 13.97 | 13.77 | 13.85 | 1,267,960 | +0.04(+0.28%) |
Oct 29, 2010 | 13.82 | 13.89 | 13.80 | 13.81 | 716,969 | +0.02(+0.15%) |
Oct 28, 2010 | 13.85 | 13.85 | 13.68 | 13.79 | 604,058 | +0.01(+0.07%) |
Oct 27, 2010 | 13.62 | 13.78 | 13.61 | 13.78 | 1,329,317 | +0.10(+0.70%) |
Oct 25, 2010 | 13.68 | 13.77 | 13.67 | 13.68 | 503,873 | +0.05(+0.38%) |
Oct 22, 2010 | 13.54 | 13.63 | 13.52 | 13.63 | 1,391,648 | +0.11(+0.80%) |
Oct 21, 2010 | 13.60 | 13.62 | 13.39 | 13.52 | 921,466 | +0.01(+0.06%) |
Oct 20, 2010 | 13.47 | 13.61 | 13.44 | 13.51 | 590,739 | +0.08(+0.57%) |
Oct 19, 2010 | 13.42 | 13.55 | 13.33 | 13.44 | 2,605,148 | -0.22(-1.61%) |
Oct 18, 2010 | 13.63 | 13.69 | 13.57 | 13.66 | 718,536 | +0.04(+0.26%) |
Oct 15, 2010 | 13.52 | 13.62 | 13.43 | 13.62 | 746,506 | +0.27(+2.05%) |
Oct 14, 2010 | 13.38 | 13.40 | 13.27 | 13.35 | 491,353 | -0.01(-0.08%) |
Oct 13, 2010 | 13.33 | 13.42 | 13.28 | 13.36 | 1,090,789 | +0.13(+0.96%) |
Oct 12, 2010 | 13.11 | 13.27 | 13.01 | 13.23 | 614,774 | +0.11(+0.80%) |
Oct 11, 2010 | 13.14 | 13.20 | 13.10 | 13.13 | 796,433 | +0.01(+0.07%) |
Oct 08, 2010 | 13.12 | 13.14 | 12.95 | 13.12 | 560,768 | +0.10(+0.79%) |
Oct 07, 2010 | 13.06 | 13.06 | 12.92 | 13.01 | 334,036 | +0.03(+0.26%) |
Oct 06, 2010 | 13.05 | 13.12 | 12.88 | 12.98 | 744,340 | -0.10(-0.77%) |
Oct 05, 2010 | 12.93 | 13.11 | 12.92 | 13.08 | 559,241 | +0.28(+2.17%) |
Oct 04, 2010 | 12.90 | 12.93 | 12.72 | 12.80 | 1,225,617 | -0.14(-1.08%) |