Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Dec 31, 2010 | 13.77 | 13.92 | 13.69 | 13.89 | 1,135,936 | +0.12(+0.88%) |
Dec 30, 2010 | 13.75 | 13.92 | 13.72 | 13.77 | 1,282,407 | -0.03(-0.23%) |
Dec 29, 2010 | 13.85 | 13.99 | 13.80 | 13.80 | 786,809 | -0.03(-0.23%) |
Dec 28, 2010 | 14.05 | 14.09 | 13.79 | 13.84 | 677,376 | -0.20(-1.44%) |
Dec 27, 2010 | 13.93 | 14.09 | 13.74 | 14.04 | 977,110 | -0.02(-0.12%) |
Dec 23, 2010 | 14.06 | 14.17 | 13.96 | 14.05 | 866,248 | -0.01(-0.06%) |
Dec 22, 2010 | 14.28 | 14.41 | 13.93 | 14.06 | 2,488,782 | -0.19(-1.30%) |
Dec 21, 2010 | 14.31 | 14.52 | 14.22 | 14.25 | 3,689,364 | +0.08(+0.57%) |
Dec 20, 2010 | 13.92 | 14.26 | 13.79 | 14.17 | 2,632,053 | +0.37(+2.69%) |
Dec 17, 2010 | 13.75 | 14.13 | 13.70 | 13.79 | 3,242,207 | +0.07(+0.53%) |
Dec 16, 2010 | 13.72 | 13.88 | 13.57 | 13.72 | 4,374,431 | +0.10(+0.77%) |
Dec 15, 2010 | 13.71 | 13.92 | 13.57 | 13.62 | 2,992,253 | -0.15(-1.06%) |
Dec 14, 2010 | 13.36 | 13.96 | 13.22 | 13.76 | 4,959,031 | +0.48(+3.58%) |
Dec 13, 2010 | 13.56 | 13.75 | 13.27 | 13.29 | 4,354,786 | -0.18(-1.32%) |
Dec 10, 2010 | 13.25 | 13.60 | 13.13 | 13.46 | 3,188,901 | +0.24(+1.83%) |
Dec 09, 2010 | 13.13 | 13.29 | 12.95 | 13.22 | 2,133,765 | +0.27(+2.06%) |
Dec 08, 2010 | 13.11 | 13.25 | 12.93 | 12.96 | 2,521,269 | -0.15(-1.11%) |
Dec 07, 2010 | 13.29 | 13.46 | 13.04 | 13.10 | 5,593,848 | +0.11(+0.85%) |
Dec 06, 2010 | 13.00 | 13.14 | 12.92 | 12.99 | 2,180,925 | -0.05(-0.42%) |
Dec 03, 2010 | 12.76 | 13.10 | 12.63 | 13.04 | 1,804,470 | +0.20(+1.57%) |
Dec 02, 2010 | 12.68 | 12.97 | 12.65 | 12.84 | 5,101,475 | +0.19(+1.53%) |
Dec 01, 2010 | 12.49 | 12.80 | 12.44 | 12.65 | 3,225,940 | +0.45(+3.71%) |
Nov 30, 2010 | 12.05 | 12.29 | 11.79 | 12.20 | 4,812,487 | -0.04(-0.33%) |
Nov 29, 2010 | 12.15 | 12.27 | 11.81 | 12.24 | 1,967,066 | -0.02(-0.20%) |
Nov 26, 2010 | 12.12 | 12.37 | 12.11 | 12.26 | 590,088 | +0.00(+0.00%) |
Nov 24, 2010 | 12.10 | 12.26 | 12.26 | 12.26 | 2,977,479 | +0.31(+2.64%) |
Nov 23, 2010 | 11.91 | 12.12 | 11.79 | 11.95 | 2,753,797 | -0.19(-1.60%) |
Nov 22, 2010 | 12.11 | 12.25 | 11.95 | 12.14 | 2,557,568 | -0.06(-0.53%) |
Nov 19, 2010 | 11.98 | 12.25 | 11.84 | 12.20 | 2,323,389 | +0.16(+1.34%) |
Nov 18, 2010 | 11.87 | 12.17 | 11.83 | 12.04 | 4,084,831 | +0.40(+3.40%) |
Nov 17, 2010 | 11.35 | 11.68 | 11.26 | 11.65 | 2,433,495 | +0.36(+3.22%) |
Nov 16, 2010 | 11.55 | 11.74 | 11.14 | 11.28 | 4,788,934 | -0.44(-3.72%) |
Nov 15, 2010 | 11.91 | 12.11 | 11.70 | 11.72 | 2,267,268 | -0.04(-0.34%) |
Nov 12, 2010 | 11.94 | 12.13 | 11.68 | 11.76 | 2,446,233 | -0.28(-2.35%) |
Nov 11, 2010 | 11.77 | 12.12 | 11.75 | 12.04 | 2,632,236 | +0.06(+0.47%) |
Nov 10, 2010 | 11.70 | 12.04 | 11.41 | 11.99 | 2,777,538 | +0.27(+2.34%) |
Nov 09, 2010 | 11.98 | 12.01 | 11.58 | 11.71 | 1,964,261 | -0.48(-3.97%) |
Nov 08, 2010 | 12.12 | 12.25 | 11.89 | 12.20 | 2,670,684 | +0.07(+0.60%) |
Nov 05, 2010 | 12.05 | 12.30 | 11.91 | 12.12 | 2,637,424 | +0.15(+1.21%) |
Nov 04, 2010 | 11.45 | 12.02 | 11.45 | 11.98 | 4,897,769 | +0.25(+2.13%) |
Nov 03, 2010 | 11.70 | 11.77 | 11.48 | 11.73 | 4,118,537 | +0.02(+0.21%) |
Nov 02, 2010 | 11.48 | 11.70 | 11.27 | 11.70 | 3,083,810 | +0.32(+2.84%) |
Nov 01, 2010 | 11.49 | 11.61 | 11.15 | 11.38 | 4,669,954 | -0.06(-0.49%) |
Oct 29, 2010 | 11.45 | 11.74 | 11.34 | 11.44 | 2,667,667 | -0.02(-0.21%) |
Oct 28, 2010 | 11.20 | 11.58 | 11.10 | 11.46 | 4,705,373 | +0.42(+3.80%) |
Oct 27, 2010 | 11.06 | 11.25 | 10.83 | 11.04 | 2,780,719 | -0.10(-0.87%) |
Oct 25, 2010 | 11.19 | 11.30 | 11.07 | 11.14 | 2,241,569 | +0.07(+0.66%) |
Oct 22, 2010 | 10.98 | 11.13 | 10.86 | 11.07 | 2,217,496 | +0.16(+1.48%) |
Oct 21, 2010 | 10.83 | 11.06 | 10.58 | 10.91 | 2,588,506 | +0.15(+1.43%) |
Oct 20, 2010 | 10.63 | 10.91 | 10.55 | 10.75 | 2,169,120 | +0.22(+2.07%) |
Oct 19, 2010 | 10.56 | 10.80 | 10.33 | 10.53 | 3,061,564 | -0.27(-2.47%) |
Oct 18, 2010 | 11.03 | 11.03 | 10.63 | 10.80 | 1,890,176 | -0.13(-1.18%) |
Oct 15, 2010 | 10.99 | 11.06 | 10.67 | 10.93 | 2,585,324 | +0.08(+0.74%) |
Oct 14, 2010 | 10.86 | 11.01 | 10.73 | 10.85 | 1,516,265 | -0.02(-0.15%) |
Oct 13, 2010 | 10.86 | 11.00 | 10.64 | 10.86 | 3,302,421 | +0.19(+1.74%) |
Oct 12, 2010 | 10.60 | 10.81 | 10.43 | 10.68 | 2,820,245 | +0.02(+0.15%) |
Oct 11, 2010 | 10.74 | 10.75 | 10.55 | 10.66 | 1,456,376 | -0.08(-0.75%) |
Oct 08, 2010 | 10.74 | 10.81 | 10.30 | 10.74 | 3,170,191 | +0.46(+4.47%) |
Oct 07, 2010 | 10.50 | 10.50 | 10.13 | 10.28 | 3,431 | -0.14(-1.32%) |
Oct 06, 2010 | 10.35 | 10.51 | 10.29 | 10.42 | 2,312,971 | +0.03(+0.31%) |
Oct 05, 2010 | 10.01 | 10.46 | 9.993 | 10.39 | 9,919 | +0.57(+5.84%) |
Oct 04, 2010 | 10.07 | 10.14 | 9.735 | 9.815 | 1,945,534 | -0.29(-2.88%) |