Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Dec 31, 2010 | 18.89 | 19.34 | 18.72 | 19.19 | 102,952 | +0.21(+1.11%) |
Dec 30, 2010 | 19.00 | 19.14 | 18.90 | 18.98 | 83,759 | -0.01(-0.05%) |
Dec 29, 2010 | 18.90 | 18.99 | 18.71 | 18.99 | 151,623 | +0.39(+2.07%) |
Dec 28, 2010 | 18.76 | 19.08 | 18.34 | 18.60 | 149,792 | +0.08(+0.45%) |
Dec 27, 2010 | 18.34 | 18.59 | 18.06 | 18.52 | 107,418 | +0.10(+0.55%) |
Dec 23, 2010 | 18.52 | 18.52 | 17.95 | 18.42 | 508,307 | -0.15(-0.79%) |
Dec 22, 2010 | 18.07 | 19.77 | 18.07 | 18.56 | 1,624,213 | +0.92(+5.19%) |
Dec 21, 2010 | 17.29 | 18.34 | 17.05 | 17.65 | 637,096 | +0.60(+3.49%) |
Dec 20, 2010 | 16.65 | 17.69 | 16.55 | 17.05 | 487,233 | +0.45(+2.71%) |
Dec 17, 2010 | 16.97 | 17.13 | 16.50 | 16.60 | 404,755 | -0.30(-1.79%) |
Dec 16, 2010 | 16.89 | 17.12 | 16.68 | 16.91 | 488,400 | +0.10(+0.60%) |
Dec 15, 2010 | 17.14 | 17.42 | 16.58 | 16.80 | 476,673 | -0.37(-2.14%) |
Dec 14, 2010 | 17.33 | 17.76 | 16.76 | 17.17 | 752,496 | -0.12(-0.69%) |
Dec 13, 2010 | 18.34 | 18.34 | 17.01 | 17.29 | 472,045 | -1.00(-5.46%) |
Dec 10, 2010 | 17.60 | 18.52 | 16.88 | 18.29 | 499,400 | +0.75(+4.29%) |
Dec 09, 2010 | 17.22 | 18.73 | 17.22 | 17.54 | 1,295,301 | +0.63(+3.74%) |
Dec 08, 2010 | 15.40 | 17.24 | 15.40 | 16.91 | 1,495,486 | +1.90(+12.64%) |
Dec 07, 2010 | 14.67 | 15.06 | 14.42 | 15.01 | 655,358 | +0.39(+2.70%) |
Dec 06, 2010 | 14.67 | 15.03 | 14.13 | 14.61 | 533,679 | -0.18(-1.24%) |
Dec 03, 2010 | 12.82 | 15.84 | 12.63 | 14.80 | 1,034,700 | +1.98(+15.45%) |
Dec 02, 2010 | 12.24 | 12.83 | 12.06 | 12.82 | 298,701 | +0.66(+5.43%) |
Dec 01, 2010 | 11.68 | 12.34 | 11.55 | 12.16 | 744,034 | +0.62(+5.41%) |
Nov 30, 2010 | 11.55 | 11.77 | 11.29 | 11.53 | 314,919 | -0.14(-1.18%) |
Nov 29, 2010 | 11.74 | 12.02 | 11.55 | 11.67 | 294,660 | -0.09(-0.78%) |
Nov 26, 2010 | 11.51 | 11.85 | 11.51 | 11.76 | 380,157 | +0.16(+1.34%) |
Nov 24, 2010 | 11.81 | 11.61 | 11.61 | 11.61 | 272,743 | -0.13(-1.09%) |
Nov 23, 2010 | 11.73 | 11.83 | 11.64 | 11.73 | 479,935 | -0.17(-1.46%) |
Nov 22, 2010 | 11.78 | 12.21 | 11.77 | 11.91 | 128,330 | +0.08(+0.70%) |
Nov 19, 2010 | 11.82 | 11.83 | 11.64 | 11.83 | 81,061 | +0.00(+0.00%) |
Nov 18, 2010 | 11.92 | 11.92 | 11.56 | 11.83 | 129,484 | +0.09(+0.78%) |
Nov 17, 2010 | 11.73 | 11.83 | 11.70 | 11.73 | 73,733 | -0.04(-0.31%) |
Nov 16, 2010 | 11.67 | 12.16 | 11.58 | 11.77 | 225,198 | -0.13(-1.08%) |
Nov 15, 2010 | 11.83 | 12.05 | 11.72 | 11.90 | 56,476 | +0.15(+1.25%) |
Nov 12, 2010 | 11.63 | 11.99 | 11.59 | 11.75 | 126,148 | -0.03(-0.27%) |
Nov 11, 2010 | 12.10 | 12.10 | 11.53 | 11.79 | 345,950 | -0.43(-3.49%) |
Nov 10, 2010 | 12.47 | 12.59 | 11.96 | 12.21 | 187,930 | -0.28(-2.27%) |
Nov 09, 2010 | 12.58 | 12.79 | 12.10 | 12.50 | 294,260 | -0.13(-1.02%) |
Nov 08, 2010 | 12.83 | 12.83 | 12.48 | 12.62 | 196,262 | -0.18(-1.43%) |
Nov 05, 2010 | 12.74 | 12.83 | 12.50 | 12.81 | 191,492 | +0.00(+0.00%) |
Nov 04, 2010 | 12.60 | 12.83 | 12.40 | 12.81 | 299,564 | +0.31(+2.45%) |
Nov 03, 2010 | 12.11 | 12.65 | 12.02 | 12.50 | 392,570 | +0.34(+2.75%) |
Nov 02, 2010 | 11.83 | 12.31 | 11.43 | 12.17 | 328,199 | +0.53(+4.57%) |
Nov 01, 2010 | 12.17 | 12.38 | 11.51 | 11.63 | 471,279 | -0.46(-3.79%) |
Oct 29, 2010 | 12.06 | 12.35 | 11.81 | 12.09 | 474,057 | +0.00(+0.00%) |
Oct 28, 2010 | 11.75 | 12.24 | 11.55 | 12.09 | 447,124 | +0.38(+3.29%) |
Oct 27, 2010 | 11.26 | 11.73 | 11.26 | 11.71 | 287,699 | +0.37(+3.23%) |
Oct 25, 2010 | 11.19 | 11.54 | 11.19 | 11.34 | 139,920 | +0.04(+0.32%) |
Oct 22, 2010 | 11.18 | 11.56 | 11.17 | 11.30 | 102,787 | +0.07(+0.65%) |
Oct 21, 2010 | 11.10 | 11.37 | 11.10 | 11.23 | 64,105 | +0.05(+0.41%) |
Oct 20, 2010 | 11.16 | 11.41 | 10.56 | 11.18 | 136,083 | +0.08(+0.74%) |
Oct 19, 2010 | 11.06 | 11.23 | 11.01 | 11.10 | 141,914 | -0.12(-1.06%) |
Oct 18, 2010 | 10.96 | 11.27 | 10.68 | 11.22 | 58,405 | +0.28(+2.51%) |
Oct 15, 2010 | 11.32 | 11.32 | 10.87 | 10.95 | 432,159 | -0.19(-1.73%) |
Oct 14, 2010 | 11.07 | 11.21 | 11.00 | 11.14 | 243,993 | +0.07(+0.66%) |
Oct 13, 2010 | 11.29 | 11.30 | 11.02 | 11.07 | 242,163 | -0.21(-1.87%) |
Oct 12, 2010 | 11.01 | 11.28 | 10.92 | 11.28 | 65,006 | +0.23(+2.07%) |
Oct 11, 2010 | 10.96 | 11.14 | 10.92 | 11.05 | 69,466 | +0.06(+0.58%) |
Oct 08, 2010 | 10.82 | 11.10 | 10.74 | 10.98 | 274,741 | +0.12(+1.10%) |
Oct 07, 2010 | 11.46 | 11.46 | 10.64 | 10.86 | 275,737 | -0.57(-4.97%) |
Oct 06, 2010 | 11.29 | 11.45 | 11.12 | 11.43 | 98,582 | +0.11(+0.97%) |
Oct 05, 2010 | 11.40 | 11.63 | 11.20 | 11.32 | 280,174 | +0.00(+0.00%) |
Oct 04, 2010 | 11.35 | 11.65 | 11.23 | 11.32 | 153,488 | -0.01(-0.08%) |