Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Dec 31, 2010 | 16.10 | 16.23 | 16.06 | 16.13 | 677,064 | -0.02(-0.13%) |
Dec 30, 2010 | 16.10 | 16.24 | 15.99 | 16.15 | 349,890 | +0.09(+0.58%) |
Dec 29, 2010 | 16.20 | 16.20 | 16.02 | 16.06 | 326,754 | -0.05(-0.31%) |
Dec 28, 2010 | 16.26 | 16.29 | 16.06 | 16.11 | 406,759 | -0.06(-0.40%) |
Dec 27, 2010 | 16.27 | 16.28 | 16.12 | 16.17 | 360,733 | -0.08(-0.51%) |
Dec 23, 2010 | 16.34 | 16.40 | 16.13 | 16.25 | 388,135 | -0.05(-0.28%) |
Dec 22, 2010 | 16.33 | 16.38 | 16.07 | 16.30 | 402,326 | +0.04(+0.26%) |
Dec 21, 2010 | 16.16 | 16.31 | 16.02 | 16.26 | 483,221 | +0.20(+1.24%) |
Dec 20, 2010 | 15.98 | 16.07 | 15.81 | 16.06 | 1,302,579 | +0.17(+1.08%) |
Dec 17, 2010 | 16.04 | 16.04 | 15.80 | 15.88 | 1,263,777 | -0.14(-0.85%) |
Dec 16, 2010 | 15.93 | 16.06 | 15.76 | 16.02 | 2,140,651 | +0.17(+1.08%) |
Dec 15, 2010 | 16.15 | 16.20 | 15.85 | 15.85 | 1,138,326 | -0.27(-1.68%) |
Dec 14, 2010 | 16.35 | 16.43 | 16.09 | 16.12 | 1,020,850 | -0.14(-0.83%) |
Dec 13, 2010 | 16.65 | 16.65 | 16.23 | 16.26 | 864,407 | -0.31(-1.90%) |
Dec 10, 2010 | 16.44 | 16.58 | 16.25 | 16.57 | 1,052,592 | +0.18(+1.09%) |
Dec 09, 2010 | 16.47 | 16.53 | 16.27 | 16.39 | 590,698 | +0.04(+0.26%) |
Dec 08, 2010 | 16.51 | 16.66 | 16.28 | 16.35 | 835,909 | -0.04(-0.26%) |
Dec 07, 2010 | 16.20 | 16.52 | 16.20 | 16.39 | 1,037,364 | +0.39(+2.41%) |
Dec 06, 2010 | 16.11 | 16.11 | 15.88 | 16.01 | 426,847 | -0.09(-0.58%) |
Dec 03, 2010 | 15.92 | 16.13 | 15.74 | 16.10 | 540,026 | +0.16(+0.98%) |
Dec 02, 2010 | 15.67 | 15.94 | 15.51 | 15.94 | 630,676 | +0.31(+2.01%) |
Dec 01, 2010 | 15.59 | 15.77 | 15.54 | 15.63 | 1,010,843 | +0.23(+1.48%) |
Nov 30, 2010 | 15.31 | 15.50 | 15.15 | 15.40 | 991,094 | -0.01(-0.05%) |
Nov 29, 2010 | 15.20 | 15.43 | 15.15 | 15.41 | 883,629 | +0.11(+0.70%) |
Nov 26, 2010 | 15.27 | 15.40 | 15.26 | 15.30 | 260,819 | -0.04(-0.28%) |
Nov 24, 2010 | 15.09 | 15.34 | 15.34 | 15.34 | 1,251,069 | +0.38(+2.53%) |
Nov 23, 2010 | 14.81 | 14.99 | 14.73 | 14.96 | 951,957 | -0.02(-0.14%) |
Nov 22, 2010 | 14.89 | 15.07 | 14.77 | 14.99 | 1,397,508 | +0.09(+0.62%) |
Nov 19, 2010 | 14.49 | 15.03 | 14.41 | 14.89 | 2,494,220 | +0.42(+2.91%) |
Nov 18, 2010 | 14.50 | 14.63 | 14.44 | 14.47 | 2,099,232 | +0.08(+0.55%) |
Nov 17, 2010 | 14.45 | 14.56 | 14.28 | 14.39 | 1,656,030 | -0.07(-0.46%) |
Nov 16, 2010 | 14.52 | 14.58 | 14.19 | 14.46 | 1,769,239 | -0.12(-0.82%) |
Nov 15, 2010 | 14.64 | 14.83 | 14.54 | 14.58 | 1,813,329 | +0.01(+0.09%) |
Nov 12, 2010 | 14.47 | 14.57 | 14.37 | 14.57 | 1,107,724 | +0.02(+0.14%) |
Nov 11, 2010 | 14.47 | 14.56 | 14.27 | 14.55 | 1,278,107 | +0.00(+0.00%) |
Nov 10, 2010 | 14.59 | 14.59 | 14.33 | 14.55 | 1,729,567 | +0.35(+2.47%) |
Nov 09, 2010 | 14.53 | 14.62 | 14.18 | 14.19 | 967,542 | -0.30(-2.10%) |
Nov 08, 2010 | 14.41 | 14.51 | 14.33 | 14.50 | 605,635 | +0.03(+0.18%) |
Nov 05, 2010 | 14.37 | 14.55 | 14.32 | 14.47 | 796,590 | +0.14(+0.97%) |
Nov 04, 2010 | 14.31 | 14.47 | 14.27 | 14.33 | 1,013,827 | +0.17(+1.17%) |
Nov 03, 2010 | 14.12 | 14.23 | 14.02 | 14.17 | 633,876 | +0.07(+0.52%) |
Nov 02, 2010 | 14.09 | 14.21 | 13.95 | 14.10 | 1,027,148 | +0.08(+0.57%) |
Nov 01, 2010 | 14.10 | 14.23 | 13.93 | 14.02 | 933,055 | -0.09(-0.61%) |
Oct 29, 2010 | 14.14 | 14.31 | 14.06 | 14.10 | 1,110,742 | -0.01(-0.09%) |
Oct 28, 2010 | 14.33 | 14.33 | 14.04 | 14.12 | 1,053,518 | -0.10(-0.70%) |
Oct 27, 2010 | 14.00 | 14.25 | 13.92 | 14.21 | 1,594,887 | +0.31(+2.24%) |
Oct 25, 2010 | 13.90 | 13.96 | 13.65 | 13.90 | 1,287,501 | +0.13(+0.96%) |
Oct 22, 2010 | 13.80 | 13.81 | 13.62 | 13.77 | 1,034,244 | +0.06(+0.43%) |
Oct 21, 2010 | 13.58 | 13.73 | 13.37 | 13.71 | 1,406,886 | +0.19(+1.42%) |
Oct 20, 2010 | 13.53 | 13.61 | 13.37 | 13.52 | 2,091,154 | +0.10(+0.74%) |
Oct 19, 2010 | 13.77 | 13.77 | 13.26 | 13.42 | 3,669,772 | -0.54(-3.88%) |
Oct 18, 2010 | 13.90 | 14.00 | 13.81 | 13.96 | 943,517 | +0.12(+0.86%) |
Oct 15, 2010 | 13.93 | 14.09 | 13.78 | 13.84 | 1,438,523 | +0.02(+0.14%) |
Oct 14, 2010 | 13.90 | 13.97 | 13.75 | 13.82 | 652,941 | -0.12(-0.85%) |
Oct 13, 2010 | 13.88 | 14.14 | 13.88 | 13.94 | 1,012,081 | +0.13(+0.96%) |
Oct 12, 2010 | 14.00 | 14.00 | 13.69 | 13.81 | 836,440 | -0.20(-1.42%) |
Oct 11, 2010 | 13.94 | 14.13 | 13.88 | 14.01 | 1,128,609 | +0.09(+0.66%) |
Oct 08, 2010 | 13.75 | 13.96 | 13.58 | 13.92 | 1,080,298 | +0.22(+1.59%) |
Oct 07, 2010 | 13.79 | 13.82 | 13.61 | 13.70 | 1,054,927 | +0.03(+0.19%) |
Oct 06, 2010 | 13.73 | 13.82 | 13.59 | 13.67 | 751,219 | -0.02(-0.15%) |
Oct 05, 2010 | 13.39 | 13.78 | 13.39 | 13.69 | 1,240,932 | +0.42(+3.19%) |
Oct 04, 2010 | 13.45 | 13.60 | 13.12 | 13.27 | 1,280,583 | -0.18(-1.33%) |