Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Dec 31, 2010 | 13.75 | 13.79 | 13.59 | 13.62 | 171,210 | -0.16(-1.19%) |
Dec 30, 2010 | 13.91 | 13.94 | 13.77 | 13.78 | 112,418 | -0.10(-0.74%) |
Dec 29, 2010 | 13.74 | 13.94 | 13.72 | 13.88 | 173,154 | +0.18(+1.33%) |
Dec 28, 2010 | 13.57 | 13.71 | 13.51 | 13.70 | 144,740 | +0.13(+0.94%) |
Dec 27, 2010 | 13.54 | 13.68 | 13.53 | 13.57 | 131,303 | -0.01(-0.11%) |
Dec 23, 2010 | 13.50 | 13.72 | 13.49 | 13.59 | 187,478 | +0.11(+0.84%) |
Dec 22, 2010 | 13.59 | 13.59 | 13.43 | 13.47 | 242,498 | -0.08(-0.62%) |
Dec 21, 2010 | 13.99 | 13.99 | 13.36 | 13.56 | 731,665 | -0.47(-3.33%) |
Dec 20, 2010 | 14.06 | 14.06 | 14.00 | 14.02 | 131,593 | +0.00(+0.03%) |
Dec 17, 2010 | 14.00 | 14.03 | 13.75 | 14.02 | 327,202 | +0.03(+0.18%) |
Dec 16, 2010 | 13.96 | 14.06 | 13.92 | 14.00 | 254,739 | +0.07(+0.47%) |
Dec 15, 2010 | 13.93 | 14.01 | 13.91 | 13.93 | 181,319 | -0.01(-0.08%) |
Dec 14, 2010 | 13.83 | 14.01 | 13.83 | 13.94 | 156,270 | +0.12(+0.90%) |
Dec 13, 2010 | 13.80 | 13.87 | 13.79 | 13.82 | 126,723 | +0.07(+0.50%) |
Dec 10, 2010 | 13.74 | 13.79 | 13.68 | 13.75 | 284,220 | +0.04(+0.32%) |
Dec 09, 2010 | 13.64 | 13.77 | 13.62 | 13.70 | 231,185 | +0.12(+0.89%) |
Dec 08, 2010 | 13.67 | 13.75 | 13.56 | 13.58 | 271,541 | -0.07(-0.51%) |
Dec 07, 2010 | 13.75 | 13.84 | 13.57 | 13.65 | 440,217 | -0.01(-0.11%) |
Dec 06, 2010 | 13.66 | 13.70 | 13.63 | 13.67 | 245,419 | +0.01(+0.05%) |
Dec 03, 2010 | 13.58 | 13.70 | 13.58 | 13.66 | 274,900 | -0.01(-0.05%) |
Dec 02, 2010 | 13.68 | 13.71 | 13.53 | 13.67 | 567,606 | -0.06(-0.45%) |
Dec 01, 2010 | 13.73 | 13.84 | 13.70 | 13.73 | 367,676 | +0.14(+1.02%) |
Nov 30, 2010 | 13.48 | 13.59 | 13.43 | 13.59 | 458,001 | -0.03(-0.19%) |
Nov 29, 2010 | 13.60 | 13.65 | 13.39 | 13.62 | 150,571 | -0.07(-0.53%) |
Nov 26, 2010 | 13.59 | 13.72 | 13.59 | 13.69 | 115,443 | +0.04(+0.27%) |
Nov 24, 2010 | 13.60 | 13.65 | 13.65 | 13.65 | 191,570 | +0.13(+0.97%) |
Nov 23, 2010 | 13.41 | 13.56 | 13.36 | 13.52 | 214,586 | +0.02(+0.14%) |
Nov 22, 2010 | 13.33 | 13.55 | 13.33 | 13.50 | 221,399 | +0.11(+0.82%) |
Nov 19, 2010 | 13.34 | 13.41 | 13.24 | 13.39 | 291,674 | +0.08(+0.60%) |
Nov 18, 2010 | 13.30 | 13.38 | 13.16 | 13.31 | 233,388 | +0.05(+0.41%) |
Nov 17, 2010 | 13.35 | 13.37 | 13.20 | 13.26 | 199,353 | -0.09(-0.68%) |
Nov 16, 2010 | 13.61 | 13.65 | 13.23 | 13.35 | 452,760 | -0.35(-2.59%) |
Nov 15, 2010 | 13.66 | 13.76 | 13.66 | 13.70 | 211,657 | +0.05(+0.40%) |
Nov 12, 2010 | 13.51 | 13.68 | 13.51 | 13.65 | 176,923 | -0.05(-0.37%) |
Nov 11, 2010 | 13.56 | 13.75 | 13.56 | 13.70 | 187,114 | -0.01(-0.05%) |
Nov 10, 2010 | 13.60 | 13.71 | 13.58 | 13.71 | 239,550 | +0.13(+0.97%) |
Nov 09, 2010 | 13.64 | 13.75 | 13.52 | 13.58 | 181,401 | -0.07(-0.48%) |
Nov 08, 2010 | 13.72 | 13.78 | 13.54 | 13.64 | 154,129 | -0.14(-1.01%) |
Nov 05, 2010 | 13.74 | 13.79 | 13.69 | 13.78 | 207,140 | +0.02(+0.13%) |
Nov 04, 2010 | 13.73 | 13.80 | 13.67 | 13.76 | 243,043 | +0.22(+1.64%) |
Nov 03, 2010 | 13.51 | 13.59 | 13.41 | 13.54 | 103,754 | +0.03(+0.19%) |
Nov 02, 2010 | 13.43 | 13.56 | 13.41 | 13.51 | 235,499 | +0.18(+1.36%) |
Nov 01, 2010 | 13.54 | 13.57 | 13.17 | 13.33 | 283,381 | -0.20(-1.47%) |
Oct 29, 2010 | 13.41 | 13.59 | 13.34 | 13.53 | 307,315 | +0.02(+0.13%) |
Oct 28, 2010 | 13.71 | 13.77 | 13.34 | 13.51 | 386,730 | -0.15(-1.11%) |
Oct 27, 2010 | 13.64 | 13.68 | 13.50 | 13.67 | 238,957 | +0.01(+0.11%) |
Oct 25, 2010 | 13.77 | 13.81 | 13.63 | 13.65 | 134,713 | -0.04(-0.26%) |
Oct 22, 2010 | 13.75 | 13.84 | 13.64 | 13.69 | 174,224 | -0.02(-0.13%) |
Oct 21, 2010 | 13.75 | 13.87 | 13.62 | 13.71 | 505,576 | -0.02(-0.16%) |
Oct 20, 2010 | 13.72 | 13.80 | 13.66 | 13.73 | 353,194 | +0.07(+0.48%) |
Oct 19, 2010 | 13.57 | 13.77 | 13.52 | 13.66 | 211,068 | -0.07(-0.48%) |
Oct 18, 2010 | 13.63 | 13.79 | 13.60 | 13.73 | 143,535 | +0.10(+0.74%) |
Oct 15, 2010 | 13.68 | 13.75 | 13.61 | 13.63 | 406,407 | -0.02(-0.13%) |
Oct 14, 2010 | 13.69 | 13.72 | 13.59 | 13.64 | 245,071 | -0.04(-0.27%) |
Oct 13, 2010 | 13.58 | 13.71 | 13.53 | 13.68 | 371,226 | +0.13(+0.99%) |
Oct 12, 2010 | 13.59 | 13.61 | 13.47 | 13.55 | 103,318 | -0.08(-0.61%) |
Oct 11, 2010 | 13.67 | 13.70 | 13.61 | 13.63 | 129,178 | -0.05(-0.37%) |
Oct 08, 2010 | 13.68 | 13.72 | 13.54 | 13.68 | 677,145 | +0.11(+0.80%) |
Oct 07, 2010 | 13.68 | 13.77 | 13.52 | 13.57 | 1,076 | -0.02(-0.13%) |
Oct 06, 2010 | 13.57 | 13.63 | 13.55 | 13.59 | 222,114 | +0.00(+0.00%) |
Oct 05, 2010 | 13.57 | 13.59 | 13.48 | 13.59 | 365,652 | +0.21(+1.57%) |
Oct 04, 2010 | 13.39 | 13.57 | 13.30 | 13.38 | 369,181 | -0.08(-0.57%) |