Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Dec 31, 2010 | 18.87 | 19.33 | 18.71 | 19.18 | 103,023 | +0.21(+1.11%) |
Dec 30, 2010 | 18.99 | 19.13 | 18.89 | 18.96 | 83,816 | -0.01(-0.05%) |
Dec 29, 2010 | 18.89 | 18.97 | 18.70 | 18.97 | 151,726 | +0.38(+2.07%) |
Dec 28, 2010 | 18.74 | 19.07 | 18.32 | 18.59 | 149,895 | +0.08(+0.45%) |
Dec 27, 2010 | 18.32 | 18.58 | 18.05 | 18.51 | 107,491 | +0.10(+0.55%) |
Dec 23, 2010 | 18.51 | 18.51 | 17.94 | 18.41 | 508,654 | -0.15(-0.79%) |
Dec 22, 2010 | 18.06 | 19.76 | 18.06 | 18.55 | 1,625,322 | +0.92(+5.20%) |
Dec 21, 2010 | 17.28 | 18.32 | 17.04 | 17.64 | 637,531 | +0.60(+3.49%) |
Dec 20, 2010 | 16.64 | 17.68 | 16.54 | 17.04 | 487,566 | +0.45(+2.71%) |
Dec 17, 2010 | 16.96 | 17.11 | 16.49 | 16.59 | 405,031 | -0.30(-1.79%) |
Dec 16, 2010 | 16.88 | 17.10 | 16.66 | 16.89 | 488,733 | +0.10(+0.60%) |
Dec 15, 2010 | 17.13 | 17.41 | 16.57 | 16.79 | 476,998 | -0.37(-2.14%) |
Dec 14, 2010 | 17.32 | 17.75 | 16.75 | 17.16 | 753,010 | -0.12(-0.69%) |
Dec 13, 2010 | 18.32 | 18.32 | 16.99 | 17.28 | 472,367 | -1.00(-5.46%) |
Dec 10, 2010 | 17.59 | 18.51 | 16.87 | 18.28 | 499,741 | +0.75(+4.29%) |
Dec 09, 2010 | 17.21 | 18.72 | 17.21 | 17.53 | 1,296,186 | +0.63(+3.74%) |
Dec 08, 2010 | 15.39 | 17.22 | 15.39 | 16.89 | 1,496,507 | +1.90(+12.65%) |
Dec 07, 2010 | 14.66 | 15.05 | 14.41 | 15.00 | 655,806 | +0.39(+2.70%) |
Dec 06, 2010 | 14.66 | 15.02 | 14.12 | 14.60 | 534,044 | -0.18(-1.24%) |
Dec 03, 2010 | 12.81 | 15.83 | 12.62 | 14.79 | 1,035,406 | +1.98(+15.45%) |
Dec 02, 2010 | 12.23 | 12.83 | 12.06 | 12.81 | 298,905 | +0.66(+5.43%) |
Dec 01, 2010 | 11.67 | 12.33 | 11.54 | 12.15 | 744,542 | +0.62(+5.41%) |
Nov 30, 2010 | 11.54 | 11.76 | 11.28 | 11.53 | 315,134 | -0.14(-1.18%) |
Nov 29, 2010 | 11.74 | 12.01 | 11.54 | 11.66 | 294,861 | -0.09(-0.78%) |
Nov 26, 2010 | 11.51 | 11.85 | 11.51 | 11.75 | 380,416 | +0.16(+1.34%) |
Nov 24, 2010 | 11.80 | 11.60 | 11.60 | 11.60 | 272,929 | -0.13(-1.09%) |
Nov 23, 2010 | 11.73 | 11.82 | 11.64 | 11.73 | 480,263 | -0.17(-1.46%) |
Nov 22, 2010 | 11.77 | 12.20 | 11.76 | 11.90 | 128,418 | +0.08(+0.70%) |
Nov 19, 2010 | 11.81 | 11.82 | 11.64 | 11.82 | 81,116 | +0.00(+0.00%) |
Nov 18, 2010 | 11.91 | 11.91 | 11.55 | 11.82 | 129,573 | +0.09(+0.78%) |
Nov 17, 2010 | 11.73 | 11.82 | 11.69 | 11.73 | 73,783 | -0.04(-0.31%) |
Nov 16, 2010 | 11.66 | 12.15 | 11.57 | 11.76 | 225,352 | -0.13(-1.08%) |
Nov 15, 2010 | 11.82 | 12.04 | 11.71 | 11.89 | 56,514 | +0.15(+1.25%) |
Nov 12, 2010 | 11.63 | 11.98 | 11.58 | 11.75 | 126,234 | -0.03(-0.27%) |
Nov 11, 2010 | 12.09 | 12.09 | 11.53 | 11.78 | 346,186 | -0.43(-3.49%) |
Nov 10, 2010 | 12.46 | 12.58 | 11.96 | 12.20 | 188,059 | -0.28(-2.27%) |
Nov 09, 2010 | 12.57 | 12.78 | 12.09 | 12.49 | 294,461 | -0.13(-1.02%) |
Nov 08, 2010 | 12.83 | 12.83 | 12.47 | 12.62 | 196,396 | -0.18(-1.43%) |
Nov 05, 2010 | 12.73 | 12.83 | 12.50 | 12.80 | 191,623 | +0.00(+0.00%) |
Nov 04, 2010 | 12.59 | 12.83 | 12.40 | 12.80 | 299,768 | +0.31(+2.45%) |
Nov 03, 2010 | 12.10 | 12.64 | 12.01 | 12.49 | 392,838 | +0.34(+2.76%) |
Nov 02, 2010 | 11.82 | 12.30 | 11.42 | 12.16 | 328,423 | +0.53(+4.57%) |
Nov 01, 2010 | 12.16 | 12.37 | 11.51 | 11.63 | 471,601 | -0.46(-3.79%) |
Oct 29, 2010 | 12.06 | 12.34 | 11.80 | 12.08 | 474,381 | +0.00(+0.00%) |
Oct 28, 2010 | 11.75 | 12.23 | 11.54 | 12.08 | 447,429 | +0.38(+3.29%) |
Oct 27, 2010 | 11.25 | 11.73 | 11.25 | 11.70 | 287,896 | +0.37(+3.23%) |
Oct 25, 2010 | 11.18 | 11.53 | 11.18 | 11.33 | 140,015 | +0.04(+0.32%) |
Oct 22, 2010 | 11.18 | 11.55 | 11.16 | 11.30 | 102,857 | +0.07(+0.65%) |
Oct 21, 2010 | 11.09 | 11.36 | 11.09 | 11.22 | 64,149 | +0.05(+0.41%) |
Oct 20, 2010 | 11.15 | 11.41 | 10.55 | 11.18 | 136,175 | +0.08(+0.74%) |
Oct 19, 2010 | 11.05 | 11.22 | 11.00 | 11.09 | 142,011 | -0.12(-1.06%) |
Oct 18, 2010 | 10.96 | 11.26 | 10.67 | 11.21 | 58,445 | +0.27(+2.51%) |
Oct 15, 2010 | 11.31 | 11.31 | 10.86 | 10.94 | 432,455 | -0.19(-1.73%) |
Oct 14, 2010 | 11.06 | 11.20 | 10.99 | 11.13 | 244,160 | +0.07(+0.66%) |
Oct 13, 2010 | 11.28 | 11.30 | 11.01 | 11.06 | 242,328 | -0.21(-1.87%) |
Oct 12, 2010 | 11.00 | 11.27 | 10.91 | 11.27 | 65,051 | +0.23(+2.08%) |
Oct 11, 2010 | 10.95 | 11.13 | 10.91 | 11.04 | 69,513 | +0.06(+0.58%) |
Oct 08, 2010 | 10.81 | 11.09 | 10.74 | 10.98 | 274,929 | +0.12(+1.10%) |
Oct 07, 2010 | 11.45 | 11.45 | 10.64 | 10.86 | 275,925 | -0.57(-4.97%) |
Oct 06, 2010 | 11.29 | 11.44 | 11.11 | 11.42 | 98,649 | +0.11(+0.97%) |
Oct 05, 2010 | 11.39 | 11.63 | 11.20 | 11.31 | 280,365 | +0.00(+0.00%) |
Oct 04, 2010 | 11.34 | 11.64 | 11.22 | 11.31 | 153,593 | -0.01(-0.08%) |