Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Dec 31, 2010 | 14.26 | 14.42 | 14.25 | 14.25 | 222,374 | -0.06(-0.42%) |
Dec 30, 2010 | 14.27 | 14.39 | 14.15 | 14.31 | 143,491 | +0.01(+0.07%) |
Dec 29, 2010 | 14.35 | 14.39 | 14.24 | 14.30 | 131,804 | +0.02(+0.14%) |
Dec 28, 2010 | 14.20 | 14.28 | 14.01 | 14.28 | 152,542 | +0.11(+0.78%) |
Dec 27, 2010 | 13.95 | 14.20 | 13.87 | 14.17 | 140,915 | +0.15(+1.07%) |
Dec 23, 2010 | 13.95 | 14.02 | 13.91 | 14.02 | 116,275 | +0.07(+0.50%) |
Dec 22, 2010 | 13.90 | 14.03 | 13.76 | 13.95 | 169,949 | +0.11(+0.79%) |
Dec 21, 2010 | 13.56 | 13.84 | 13.55 | 13.84 | 236,438 | +0.30(+2.22%) |
Dec 20, 2010 | 13.49 | 13.60 | 13.39 | 13.54 | 232,400 | +0.04(+0.30%) |
Dec 17, 2010 | 13.20 | 13.50 | 13.12 | 13.50 | 650,437 | +0.33(+2.51%) |
Dec 16, 2010 | 13.05 | 13.33 | 13.03 | 13.17 | 154,736 | +0.12(+0.92%) |
Dec 15, 2010 | 13.16 | 13.47 | 13.05 | 13.05 | 281,050 | -0.11(-0.84%) |
Dec 14, 2010 | 13.15 | 13.32 | 13.03 | 13.16 | 266,576 | +0.12(+0.92%) |
Dec 13, 2010 | 13.15 | 13.19 | 13.00 | 13.04 | 155,822 | -0.06(-0.46%) |
Dec 10, 2010 | 13.26 | 13.26 | 13.00 | 13.10 | 217,241 | +0.13(+1.00%) |
Dec 09, 2010 | 13.33 | 13.33 | 12.96 | 12.97 | 1,893,161 | -0.21(-1.59%) |
Dec 08, 2010 | 13.49 | 13.50 | 13.15 | 13.18 | 166,511 | -0.25(-1.86%) |
Dec 07, 2010 | 13.30 | 13.47 | 12.96 | 13.43 | 206,246 | +0.22(+1.67%) |
Dec 06, 2010 | 13.03 | 13.21 | 12.92 | 13.21 | 154,249 | +0.11(+0.84%) |
Dec 03, 2010 | 12.99 | 13.12 | 12.82 | 13.10 | 132,014 | +0.06(+0.46%) |
Dec 02, 2010 | 13.03 | 13.08 | 12.86 | 13.04 | 181,390 | +0.01(+0.08%) |
Dec 01, 2010 | 13.02 | 13.04 | 12.88 | 13.03 | 208,929 | +0.20(+1.56%) |
Nov 30, 2010 | 12.64 | 12.96 | 12.62 | 12.83 | 542,747 | +0.04(+0.31%) |
Nov 29, 2010 | 12.54 | 12.80 | 12.44 | 12.79 | 158,947 | +0.13(+1.03%) |
Nov 26, 2010 | 12.61 | 12.73 | 12.51 | 12.66 | 56,086 | -0.02(-0.16%) |
Nov 24, 2010 | 12.41 | 12.68 | 12.68 | 12.68 | 169,962 | +0.40(+3.26%) |
Nov 23, 2010 | 12.26 | 12.46 | 12.20 | 12.28 | 261,793 | -0.19(-1.52%) |
Nov 22, 2010 | 12.40 | 12.54 | 12.29 | 12.47 | 198,727 | +0.00(+0.00%) |
Nov 19, 2010 | 12.54 | 12.54 | 12.33 | 12.47 | 226,337 | -0.05(-0.40%) |
Nov 18, 2010 | 12.57 | 12.73 | 12.39 | 12.52 | 222,061 | +0.14(+1.13%) |
Nov 17, 2010 | 12.42 | 12.45 | 12.27 | 12.38 | 146,891 | +0.03(+0.24%) |
Nov 16, 2010 | 12.56 | 12.59 | 12.20 | 12.35 | 370,414 | -0.30(-2.37%) |
Nov 15, 2010 | 12.78 | 12.87 | 12.57 | 12.65 | 187,090 | -0.06(-0.47%) |
Nov 12, 2010 | 12.67 | 12.93 | 12.67 | 12.71 | 180,923 | -0.09(-0.70%) |
Nov 11, 2010 | 12.66 | 12.98 | 12.54 | 12.80 | 161,627 | -0.04(-0.31%) |
Nov 10, 2010 | 12.71 | 12.85 | 12.58 | 12.84 | 245,582 | +0.19(+1.50%) |
Nov 09, 2010 | 12.91 | 12.93 | 12.50 | 12.65 | 352,439 | -0.25(-1.94%) |
Nov 08, 2010 | 12.93 | 13.00 | 12.65 | 12.90 | 188,856 | -0.01(-0.08%) |
Nov 05, 2010 | 13.20 | 13.22 | 12.88 | 12.91 | 538,925 | -0.24(-1.83%) |
Nov 04, 2010 | 13.09 | 13.34 | 13.01 | 13.15 | 438,222 | +0.28(+2.18%) |
Nov 03, 2010 | 12.99 | 13.06 | 12.82 | 12.87 | 122,789 | -0.08(-0.62%) |
Nov 02, 2010 | 13.18 | 13.20 | 12.81 | 12.95 | 300,160 | -0.05(-0.38%) |
Nov 01, 2010 | 13.43 | 13.54 | 12.90 | 13.00 | 349,998 | -0.36(-2.69%) |
Oct 29, 2010 | 13.62 | 13.62 | 13.31 | 13.36 | 140,554 | +0.02(+0.15%) |
Oct 28, 2010 | 13.45 | 13.58 | 13.19 | 13.34 | 138,034 | +0.04(+0.30%) |
Oct 27, 2010 | 13.46 | 13.52 | 13.20 | 13.30 | 247,380 | -0.45(-3.27%) |
Oct 25, 2010 | 13.90 | 13.90 | 13.62 | 13.75 | 158,317 | -0.05(-0.36%) |
Oct 22, 2010 | 13.79 | 13.91 | 13.68 | 13.80 | 172,879 | +0.10(+0.73%) |
Oct 21, 2010 | 13.98 | 14.13 | 13.57 | 13.70 | 203,426 | -0.17(-1.23%) |
Oct 20, 2010 | 13.72 | 14.26 | 13.67 | 13.87 | 369,573 | +0.27(+1.99%) |
Oct 19, 2010 | 13.74 | 14.03 | 13.35 | 13.60 | 263,193 | -0.40(-2.86%) |
Oct 18, 2010 | 13.48 | 14.00 | 13.48 | 14.00 | 262,778 | +0.50(+3.70%) |
Oct 15, 2010 | 13.57 | 13.59 | 13.35 | 13.50 | 254,716 | +0.13(+0.97%) |
Oct 14, 2010 | 13.40 | 13.46 | 13.23 | 13.37 | 172,176 | -0.01(-0.07%) |
Oct 13, 2010 | 13.10 | 13.55 | 12.92 | 13.38 | 245,947 | +0.34(+2.61%) |
Oct 12, 2010 | 12.92 | 13.08 | 12.84 | 13.04 | 141,513 | +0.09(+0.69%) |
Oct 11, 2010 | 12.97 | 13.10 | 12.89 | 12.95 | 85,568 | -0.06(-0.46%) |
Oct 08, 2010 | 13.01 | 13.01 | 12.83 | 13.01 | 189,596 | +0.16(+1.25%) |
Oct 07, 2010 | 13.00 | 13.07 | 12.82 | 12.85 | 1,369 | -0.11(-0.85%) |
Oct 06, 2010 | 12.89 | 12.99 | 12.73 | 12.96 | 224,679 | +0.05(+0.39%) |
Oct 05, 2010 | 12.60 | 12.93 | 12.49 | 12.91 | 292,660 | +0.43(+3.45%) |
Oct 04, 2010 | 12.45 | 12.53 | 12.30 | 12.48 | 177,553 | +0.00(+0.00%) |