Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Dec 31, 2010 | 14.81 | 14.91 | 14.73 | 14.74 | 68,136 | -0.13(-0.91%) |
Dec 30, 2010 | 14.97 | 15.02 | 14.81 | 14.87 | 50,287 | -0.08(-0.56%) |
Dec 29, 2010 | 15.04 | 15.04 | 14.81 | 14.96 | 76,842 | +0.00(+0.00%) |
Dec 28, 2010 | 15.03 | 15.03 | 14.88 | 14.96 | 67,459 | -0.02(-0.11%) |
Dec 27, 2010 | 15.02 | 15.06 | 14.81 | 14.97 | 111,497 | -0.05(-0.33%) |
Dec 23, 2010 | 14.72 | 15.11 | 14.67 | 15.02 | 168,263 | +0.29(+1.99%) |
Dec 22, 2010 | 14.76 | 14.87 | 14.69 | 14.73 | 96,282 | +0.04(+0.29%) |
Dec 21, 2010 | 14.76 | 14.78 | 14.67 | 14.69 | 98,643 | +0.03(+0.23%) |
Dec 20, 2010 | 14.76 | 14.86 | 14.50 | 14.66 | 179,784 | +0.00(+0.00%) |
Dec 17, 2010 | 14.82 | 14.82 | 14.62 | 14.66 | 335,726 | -0.10(-0.68%) |
Dec 16, 2010 | 14.84 | 14.91 | 14.59 | 14.76 | 152,856 | -0.04(-0.28%) |
Dec 15, 2010 | 14.55 | 14.97 | 14.27 | 14.80 | 160,384 | +0.24(+1.67%) |
Dec 14, 2010 | 14.66 | 14.73 | 14.46 | 14.55 | 185,687 | +0.01(+0.06%) |
Dec 13, 2010 | 14.66 | 14.72 | 14.51 | 14.55 | 148,700 | -0.03(-0.17%) |
Dec 10, 2010 | 14.57 | 14.61 | 14.34 | 14.57 | 123,073 | +0.07(+0.46%) |
Dec 09, 2010 | 14.69 | 14.71 | 14.40 | 14.50 | 165,805 | -0.04(-0.29%) |
Dec 08, 2010 | 14.34 | 14.59 | 14.18 | 14.55 | 187,923 | +0.24(+1.70%) |
Dec 07, 2010 | 14.19 | 14.45 | 14.04 | 14.30 | 235,112 | +0.29(+2.09%) |
Dec 06, 2010 | 13.84 | 14.04 | 13.82 | 14.01 | 145,030 | +0.13(+0.91%) |
Dec 03, 2010 | 13.83 | 13.91 | 13.70 | 13.88 | 151,654 | +0.05(+0.36%) |
Dec 02, 2010 | 13.76 | 13.91 | 13.75 | 13.83 | 157,223 | +0.07(+0.49%) |
Dec 01, 2010 | 13.57 | 13.77 | 13.46 | 13.77 | 312,489 | +0.34(+2.56%) |
Nov 30, 2010 | 13.17 | 13.43 | 13.17 | 13.42 | 468,979 | +0.15(+1.14%) |
Nov 29, 2010 | 12.94 | 13.28 | 12.94 | 13.27 | 209,609 | +0.36(+2.79%) |
Nov 26, 2010 | 12.72 | 12.96 | 12.58 | 12.91 | 53,410 | +0.05(+0.39%) |
Nov 24, 2010 | 12.88 | 12.86 | 12.86 | 12.86 | 142,123 | +0.10(+0.79%) |
Nov 23, 2010 | 12.88 | 12.94 | 12.67 | 12.76 | 180,721 | -0.29(-2.19%) |
Nov 22, 2010 | 13.08 | 13.09 | 12.84 | 13.05 | 164,125 | -0.08(-0.57%) |
Nov 19, 2010 | 13.22 | 13.39 | 13.09 | 13.12 | 123,850 | -0.13(-1.01%) |
Nov 18, 2010 | 13.20 | 13.42 | 13.20 | 13.26 | 143,190 | +0.15(+1.15%) |
Nov 17, 2010 | 13.20 | 13.20 | 13.02 | 13.10 | 197,092 | -0.16(-1.20%) |
Nov 16, 2010 | 13.47 | 13.47 | 13.17 | 13.26 | 238,969 | -0.33(-2.41%) |
Nov 15, 2010 | 13.72 | 13.72 | 13.53 | 13.59 | 108,054 | -0.05(-0.37%) |
Nov 12, 2010 | 13.68 | 13.79 | 13.57 | 13.64 | 207,018 | -0.14(-1.03%) |
Nov 11, 2010 | 13.69 | 13.85 | 13.68 | 13.78 | 135,843 | -0.07(-0.48%) |
Nov 10, 2010 | 13.67 | 13.89 | 13.67 | 13.85 | 211,874 | +0.15(+1.10%) |
Nov 09, 2010 | 13.80 | 13.80 | 13.65 | 13.70 | 185,331 | -0.04(-0.31%) |
Nov 08, 2010 | 13.72 | 13.83 | 13.63 | 13.74 | 134,895 | -0.09(-0.67%) |
Nov 05, 2010 | 13.49 | 13.84 | 13.29 | 13.83 | 343,822 | +0.34(+2.48%) |
Nov 04, 2010 | 13.15 | 13.57 | 13.00 | 13.50 | 281,052 | +0.66(+5.16%) |
Nov 03, 2010 | 12.99 | 13.08 | 12.75 | 12.84 | 161,583 | -0.12(-0.91%) |
Nov 02, 2010 | 12.84 | 12.95 | 12.71 | 12.95 | 115,216 | +0.25(+1.98%) |
Nov 01, 2010 | 12.64 | 12.88 | 12.61 | 12.70 | 138,921 | +0.15(+1.20%) |
Oct 29, 2010 | 12.59 | 12.79 | 12.53 | 12.55 | 130,468 | -0.05(-0.40%) |
Oct 28, 2010 | 12.85 | 12.85 | 12.58 | 12.60 | 67,602 | -0.13(-0.99%) |
Oct 27, 2010 | 12.69 | 12.84 | 12.60 | 12.73 | 116,659 | -0.08(-0.65%) |
Oct 25, 2010 | 12.93 | 13.10 | 12.74 | 12.81 | 233,794 | -0.01(-0.07%) |
Oct 22, 2010 | 12.89 | 12.91 | 12.67 | 12.82 | 65,814 | -0.01(-0.07%) |
Oct 21, 2010 | 13.00 | 13.05 | 12.63 | 12.83 | 94,443 | -0.07(-0.52%) |
Oct 20, 2010 | 12.85 | 12.96 | 12.67 | 12.89 | 79,502 | +0.14(+1.12%) |
Oct 19, 2010 | 12.83 | 13.04 | 12.67 | 12.75 | 135,131 | -0.28(-2.12%) |
Oct 18, 2010 | 12.87 | 13.04 | 12.74 | 13.03 | 106,022 | +0.13(+0.97%) |
Oct 15, 2010 | 13.16 | 13.16 | 12.82 | 12.90 | 193,244 | -0.11(-0.84%) |
Oct 14, 2010 | 12.92 | 13.11 | 12.87 | 13.01 | 61,624 | +0.09(+0.71%) |
Oct 13, 2010 | 12.85 | 13.08 | 12.81 | 12.92 | 102,786 | +0.14(+1.12%) |
Oct 12, 2010 | 12.69 | 12.84 | 12.67 | 12.78 | 49,388 | +0.02(+0.13%) |
Oct 11, 2010 | 12.81 | 12.86 | 12.70 | 12.76 | 82,057 | -0.06(-0.46%) |
Oct 08, 2010 | 12.65 | 12.85 | 12.63 | 12.82 | 101,307 | +0.21(+1.66%) |
Oct 07, 2010 | 12.72 | 12.80 | 12.60 | 12.61 | 117,853 | -0.03(-0.20%) |
Oct 06, 2010 | 12.63 | 12.70 | 12.44 | 12.63 | 163,536 | +0.00(+0.00%) |
Oct 05, 2010 | 12.37 | 12.70 | 12.23 | 12.63 | 230,114 | +0.42(+3.43%) |
Oct 04, 2010 | 12.33 | 12.43 | 12.17 | 12.22 | 130,687 | -0.12(-0.95%) |