Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Dec 31, 2010 | 15.50 | 15.63 | 15.37 | 15.51 | 11,440 | -0.09(-0.58%) |
Dec 30, 2010 | 15.60 | 15.76 | 14.96 | 15.60 | 27,610 | +0.03(+0.19%) |
Dec 29, 2010 | 15.84 | 15.84 | 15.48 | 15.57 | 16,399 | -0.27(-1.70%) |
Dec 28, 2010 | 15.89 | 16.00 | 15.82 | 15.84 | 32,246 | -0.11(-0.69%) |
Dec 27, 2010 | 15.88 | 15.96 | 15.88 | 15.95 | 12,637 | +0.08(+0.50%) |
Dec 23, 2010 | 15.99 | 15.99 | 15.75 | 15.87 | 24,886 | -0.10(-0.63%) |
Dec 22, 2010 | 15.70 | 15.97 | 15.57 | 15.97 | 77,434 | +0.33(+2.11%) |
Dec 21, 2010 | 15.23 | 15.64 | 14.96 | 15.64 | 37,054 | +0.51(+3.37%) |
Dec 20, 2010 | 14.96 | 15.40 | 14.43 | 15.13 | 44,221 | +0.10(+0.67%) |
Dec 17, 2010 | 15.41 | 15.49 | 14.69 | 15.03 | 62,546 | -0.33(-2.15%) |
Dec 16, 2010 | 14.97 | 15.47 | 14.80 | 15.36 | 52,356 | +0.36(+2.40%) |
Dec 15, 2010 | 14.83 | 15.00 | 14.80 | 15.00 | 13,231 | +0.10(+0.67%) |
Dec 14, 2010 | 14.92 | 14.99 | 14.74 | 14.90 | 36,672 | +0.08(+0.54%) |
Dec 13, 2010 | 14.70 | 14.92 | 14.68 | 14.82 | 14,549 | +0.22(+1.51%) |
Dec 10, 2010 | 14.33 | 14.61 | 14.08 | 14.60 | 49,803 | +0.25(+1.74%) |
Dec 09, 2010 | 14.22 | 14.36 | 14.13 | 14.35 | 24,119 | +0.30(+2.14%) |
Dec 08, 2010 | 14.19 | 14.19 | 14.00 | 14.05 | 24,252 | -0.14(-0.99%) |
Dec 07, 2010 | 14.15 | 14.21 | 14.15 | 14.19 | 23,304 | +0.04(+0.28%) |
Dec 06, 2010 | 13.89 | 14.21 | 13.89 | 14.15 | 24,468 | +0.19(+1.36%) |
Dec 03, 2010 | 13.83 | 13.98 | 13.82 | 13.96 | 10,002 | +0.01(+0.07%) |
Dec 02, 2010 | 14.05 | 14.05 | 13.75 | 13.95 | 38,864 | -0.05(-0.36%) |
Dec 01, 2010 | 13.73 | 14.00 | 13.54 | 14.00 | 25,423 | +0.52(+3.86%) |
Nov 30, 2010 | 13.73 | 13.79 | 13.41 | 13.48 | 11,528 | -0.37(-2.67%) |
Nov 29, 2010 | 13.60 | 13.89 | 13.40 | 13.85 | 23,321 | +0.29(+2.14%) |
Nov 26, 2010 | 13.39 | 13.71 | 13.17 | 13.56 | 23,206 | +0.05(+0.37%) |
Nov 24, 2010 | 13.10 | 13.51 | 13.51 | 13.51 | 38,589 | +0.51(+3.92%) |
Nov 23, 2010 | 12.94 | 13.15 | 12.86 | 13.00 | 10,993 | -0.20(-1.52%) |
Nov 22, 2010 | 12.86 | 13.20 | 12.81 | 13.20 | 11,723 | +0.23(+1.77%) |
Nov 19, 2010 | 12.84 | 13.00 | 12.50 | 12.97 | 19,305 | +0.16(+1.25%) |
Nov 18, 2010 | 12.93 | 12.93 | 12.55 | 12.81 | 17,571 | -0.03(-0.23%) |
Nov 17, 2010 | 13.01 | 13.01 | 12.80 | 12.84 | 18,310 | -0.20(-1.53%) |
Nov 16, 2010 | 13.12 | 13.12 | 12.66 | 13.04 | 49,637 | -0.21(-1.58%) |
Nov 15, 2010 | 13.59 | 13.59 | 13.23 | 13.25 | 45,626 | -0.20(-1.49%) |
Nov 12, 2010 | 13.49 | 13.62 | 13.43 | 13.45 | 30,593 | -0.17(-1.25%) |
Nov 11, 2010 | 13.61 | 13.81 | 13.54 | 13.62 | 12,792 | -0.08(-0.58%) |
Nov 10, 2010 | 13.65 | 13.74 | 13.32 | 13.70 | 37,038 | +0.13(+0.96%) |
Nov 09, 2010 | 13.76 | 13.99 | 13.50 | 13.57 | 21,306 | -0.20(-1.45%) |
Nov 08, 2010 | 14.16 | 14.16 | 13.54 | 13.77 | 33,280 | -0.39(-2.75%) |
Nov 05, 2010 | 14.24 | 14.31 | 14.00 | 14.16 | 55,529 | -0.14(-0.98%) |
Nov 04, 2010 | 13.39 | 14.30 | 13.29 | 14.30 | 58,635 | +1.02(+7.68%) |
Nov 03, 2010 | 13.25 | 13.48 | 13.07 | 13.28 | 21,350 | +0.04(+0.30%) |
Nov 02, 2010 | 12.74 | 13.25 | 12.70 | 13.24 | 37,568 | +0.59(+4.66%) |
Nov 01, 2010 | 12.96 | 12.97 | 12.54 | 12.65 | 36,383 | -0.21(-1.63%) |
Oct 29, 2010 | 12.72 | 12.99 | 12.72 | 12.86 | 33,410 | +0.13(+1.02%) |
Oct 28, 2010 | 12.84 | 12.87 | 12.55 | 12.73 | 31,231 | +0.00(+0.00%) |
Oct 27, 2010 | 12.76 | 12.79 | 12.56 | 12.73 | 33,760 | -0.02(-0.16%) |
Oct 25, 2010 | 13.21 | 13.46 | 12.71 | 12.75 | 33,525 | -0.36(-2.75%) |
Oct 22, 2010 | 12.70 | 13.25 | 12.54 | 13.11 | 36,209 | +0.62(+4.96%) |
Oct 21, 2010 | 12.76 | 12.87 | 12.35 | 12.49 | 49,573 | -0.17(-1.34%) |
Oct 20, 2010 | 12.84 | 12.95 | 12.50 | 12.66 | 32,749 | -0.08(-0.63%) |
Oct 19, 2010 | 12.66 | 12.95 | 12.66 | 12.74 | 48,028 | -0.11(-0.86%) |
Oct 18, 2010 | 12.54 | 12.89 | 12.53 | 12.85 | 24,106 | +0.26(+2.07%) |
Oct 15, 2010 | 13.04 | 13.19 | 12.58 | 12.59 | 52,828 | -0.25(-1.95%) |
Oct 14, 2010 | 13.11 | 13.22 | 12.51 | 12.84 | 90,188 | -0.32(-2.43%) |
Oct 13, 2010 | 13.50 | 13.50 | 13.05 | 13.16 | 34,463 | -0.31(-2.30%) |
Oct 12, 2010 | 13.52 | 13.64 | 13.46 | 13.47 | 22,810 | -0.05(-0.37%) |
Oct 11, 2010 | 13.32 | 13.70 | 13.08 | 13.52 | 53,437 | +0.13(+0.97%) |
Oct 08, 2010 | 13.10 | 13.46 | 12.95 | 13.39 | 28,508 | +0.38(+2.92%) |
Oct 07, 2010 | 13.00 | 13.22 | 12.80 | 13.01 | 38,634 | +0.18(+1.40%) |
Oct 06, 2010 | 12.41 | 12.98 | 12.41 | 12.83 | 58,923 | +0.34(+2.72%) |
Oct 05, 2010 | 12.13 | 12.50 | 12.00 | 12.49 | 40,627 | +0.51(+4.26%) |
Oct 04, 2010 | 12.02 | 12.15 | 11.80 | 11.98 | 148,060 | +0.05(+0.42%) |