Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Dec 31, 2010 | 17.91 | 18.01 | 17.53 | 17.53 | 17,716 | -0.39(-2.15%) |
Dec 30, 2010 | 17.84 | 18.13 | 17.46 | 17.92 | 38,949 | +0.11(+0.61%) |
Dec 29, 2010 | 17.29 | 17.97 | 17.29 | 17.81 | 88,676 | +0.68(+3.96%) |
Dec 28, 2010 | 17.58 | 17.58 | 17.05 | 17.13 | 34,747 | -0.36(-2.06%) |
Dec 27, 2010 | 17.26 | 17.65 | 17.25 | 17.49 | 29,874 | +0.24(+1.41%) |
Dec 23, 2010 | 17.66 | 17.69 | 17.25 | 17.25 | 23,556 | -0.44(-2.51%) |
Dec 22, 2010 | 17.75 | 18.03 | 17.31 | 17.69 | 38,788 | -0.07(-0.38%) |
Dec 21, 2010 | 16.89 | 17.84 | 16.85 | 17.76 | 70,179 | +1.06(+6.33%) |
Dec 20, 2010 | 16.85 | 17.19 | 16.36 | 16.70 | 94,531 | -0.15(-0.90%) |
Dec 17, 2010 | 16.83 | 17.23 | 16.35 | 16.85 | 138,016 | -0.02(-0.10%) |
Dec 16, 2010 | 18.77 | 19.12 | 16.77 | 16.87 | 183,929 | -1.88(-10.02%) |
Dec 15, 2010 | 19.04 | 19.20 | 18.44 | 18.75 | 54,376 | -0.24(-1.28%) |
Dec 14, 2010 | 18.95 | 19.20 | 18.79 | 18.99 | 76,217 | +0.11(+0.58%) |
Dec 13, 2010 | 19.18 | 19.87 | 18.86 | 18.88 | 141,194 | +0.18(+0.99%) |
Dec 10, 2010 | 18.24 | 18.86 | 18.19 | 18.70 | 78,378 | +0.59(+3.24%) |
Dec 09, 2010 | 18.07 | 18.36 | 17.97 | 18.11 | 122,800 | +0.34(+1.93%) |
Dec 08, 2010 | 17.77 | 18.00 | 17.69 | 17.77 | 76,427 | +0.18(+1.05%) |
Dec 07, 2010 | 17.40 | 17.82 | 17.27 | 17.58 | 77,274 | +0.49(+2.84%) |
Dec 06, 2010 | 16.99 | 17.62 | 16.86 | 17.10 | 76,300 | +0.05(+0.30%) |
Dec 03, 2010 | 16.43 | 17.19 | 16.37 | 17.05 | 59,409 | +0.46(+2.78%) |
Dec 02, 2010 | 16.52 | 16.77 | 16.18 | 16.59 | 52,475 | +0.03(+0.20%) |
Dec 01, 2010 | 16.56 | 16.66 | 16.30 | 16.55 | 42,823 | +0.33(+2.02%) |
Nov 30, 2010 | 16.05 | 16.51 | 15.87 | 16.23 | 74,446 | +0.08(+0.52%) |
Nov 29, 2010 | 16.10 | 16.27 | 15.45 | 16.14 | 50,339 | -0.04(-0.26%) |
Nov 26, 2010 | 16.42 | 16.45 | 16.10 | 16.18 | 13,054 | -0.39(-2.38%) |
Nov 24, 2010 | 15.84 | 16.58 | 16.58 | 16.58 | 124,805 | +1.00(+6.41%) |
Nov 23, 2010 | 15.47 | 15.67 | 15.25 | 15.58 | 53,167 | -0.22(-1.38%) |
Nov 22, 2010 | 15.21 | 15.85 | 15.21 | 15.80 | 38,582 | +0.47(+3.06%) |
Nov 19, 2010 | 14.93 | 15.58 | 14.88 | 15.33 | 60,883 | +0.40(+2.70%) |
Nov 18, 2010 | 14.63 | 15.11 | 14.53 | 14.93 | 45,318 | +0.54(+3.73%) |
Nov 17, 2010 | 14.36 | 14.58 | 14.19 | 14.39 | 32,504 | +0.03(+0.23%) |
Nov 16, 2010 | 14.81 | 14.87 | 14.13 | 14.36 | 77,790 | -0.65(-4.36%) |
Nov 15, 2010 | 14.77 | 15.49 | 14.77 | 15.01 | 107,732 | +0.41(+2.81%) |
Nov 12, 2010 | 15.52 | 15.58 | 14.60 | 14.60 | 42,049 | -1.15(-7.30%) |
Nov 11, 2010 | 15.71 | 16.02 | 15.33 | 15.75 | 52,863 | -0.21(-1.31%) |
Nov 10, 2010 | 15.85 | 16.56 | 15.55 | 15.96 | 51,029 | +0.21(+1.33%) |
Nov 09, 2010 | 15.86 | 15.89 | 14.90 | 15.75 | 77,534 | +1.51(+10.60%) |
Nov 08, 2010 | 14.94 | 14.94 | 14.10 | 14.24 | 34,589 | -0.83(-5.51%) |
Nov 05, 2010 | 15.15 | 15.65 | 14.83 | 15.07 | 44,806 | -0.03(-0.17%) |
Nov 04, 2010 | 15.29 | 16.00 | 14.60 | 15.09 | 119,141 | +0.08(+0.56%) |
Nov 03, 2010 | 14.29 | 15.01 | 13.47 | 15.01 | 48,803 | +0.70(+4.86%) |
Nov 02, 2010 | 13.72 | 14.34 | 13.58 | 14.31 | 45,152 | +0.90(+6.69%) |
Nov 01, 2010 | 13.34 | 13.67 | 13.14 | 13.42 | 58,774 | +0.09(+0.69%) |
Oct 29, 2010 | 12.52 | 13.36 | 12.42 | 13.32 | 42,343 | +0.76(+6.08%) |
Oct 28, 2010 | 12.55 | 12.66 | 12.22 | 12.56 | 51,919 | +0.18(+1.49%) |
Oct 27, 2010 | 12.22 | 12.65 | 12.06 | 12.38 | 30,904 | -0.16(-1.27%) |
Oct 25, 2010 | 12.01 | 12.65 | 11.96 | 12.54 | 19,616 | +0.57(+4.77%) |
Oct 22, 2010 | 12.03 | 12.03 | 11.76 | 11.97 | 10,729 | +0.03(+0.21%) |
Oct 21, 2010 | 12.20 | 12.62 | 11.52 | 11.94 | 40,388 | -0.19(-1.59%) |
Oct 20, 2010 | 12.20 | 12.49 | 11.97 | 12.13 | 29,426 | +0.00(+0.00%) |
Oct 19, 2010 | 12.66 | 12.86 | 11.99 | 12.13 | 48,553 | -0.77(-5.98%) |
Oct 18, 2010 | 12.27 | 12.91 | 12.13 | 12.90 | 24,774 | +0.71(+5.85%) |
Oct 15, 2010 | 12.45 | 12.45 | 12.12 | 12.19 | 35,634 | -0.05(-0.41%) |
Oct 14, 2010 | 12.47 | 12.67 | 12.04 | 12.24 | 30,362 | -0.29(-2.28%) |
Oct 13, 2010 | 11.75 | 12.53 | 11.66 | 12.53 | 38,384 | +0.86(+7.40%) |
Oct 12, 2010 | 11.41 | 11.71 | 11.28 | 11.66 | 43,987 | +0.18(+1.53%) |
Oct 11, 2010 | 11.52 | 11.66 | 11.44 | 11.49 | 16,611 | -0.08(-0.72%) |
Oct 08, 2010 | 11.34 | 11.70 | 11.29 | 11.57 | 27,902 | +0.19(+1.69%) |
Oct 07, 2010 | 11.29 | 11.50 | 10.98 | 11.38 | 30,071 | +0.22(+1.95%) |
Oct 06, 2010 | 11.21 | 11.30 | 10.86 | 11.16 | 29,532 | -0.07(-0.60%) |
Oct 05, 2010 | 10.91 | 11.27 | 10.77 | 11.23 | 46,229 | +0.50(+4.69%) |
Oct 04, 2010 | 11.20 | 11.21 | 10.71 | 10.72 | 24,225 | -0.47(-4.19%) |