Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Dec 31, 2010 | 15.20 | 15.50 | 15.15 | 15.39 | 14,355,879 | +0.18(+1.18%) |
Dec 30, 2010 | 15.17 | 15.27 | 15.08 | 15.21 | 14,182,780 | +0.08(+0.53%) |
Dec 29, 2010 | 15.36 | 15.39 | 15.13 | 15.13 | 17,026,162 | -0.12(-0.79%) |
Dec 28, 2010 | 15.31 | 15.37 | 15.22 | 15.25 | 13,095,679 | +0.02(+0.13%) |
Dec 27, 2010 | 15.25 | 15.30 | 15.03 | 15.23 | 13,435,052 | -0.11(-0.72%) |
Dec 23, 2010 | 15.22 | 15.63 | 15.21 | 15.34 | 29,638,884 | +0.20(+1.32%) |
Dec 22, 2010 | 14.98 | 15.25 | 14.93 | 15.14 | 22,297,510 | +0.25(+1.68%) |
Dec 21, 2010 | 14.82 | 14.99 | 14.78 | 14.89 | 21,737,912 | +0.12(+0.81%) |
Dec 20, 2010 | 14.59 | 14.78 | 14.41 | 14.77 | 21,584,380 | +0.21(+1.44%) |
Dec 17, 2010 | 14.49 | 14.60 | 14.42 | 14.56 | 21,477,076 | +0.10(+0.69%) |
Dec 16, 2010 | 14.11 | 14.46 | 14.06 | 14.46 | 26,479,296 | +0.50(+3.58%) |
Dec 15, 2010 | 14.09 | 14.20 | 13.94 | 13.96 | 16,590,090 | -0.24(-1.69%) |
Dec 14, 2010 | 14.35 | 14.36 | 14.10 | 14.20 | 16,113,158 | -0.16(-1.11%) |
Dec 13, 2010 | 14.37 | 14.50 | 14.28 | 14.36 | 16,776,239 | +0.11(+0.77%) |
Dec 10, 2010 | 14.13 | 14.28 | 14.04 | 14.25 | 13,136,527 | +0.11(+0.74%) |
Dec 09, 2010 | 14.18 | 14.25 | 14.03 | 14.14 | 13,859,639 | +0.00(+0.04%) |
Dec 08, 2010 | 14.13 | 14.35 | 14.02 | 14.14 | 27,127,476 | -0.01(-0.07%) |
Dec 07, 2010 | 14.40 | 14.50 | 14.10 | 14.15 | 32,172,736 | -0.08(-0.60%) |
Dec 06, 2010 | 14.17 | 14.31 | 14.13 | 14.23 | 18,306,664 | +0.00(+0.04%) |
Dec 03, 2010 | 13.94 | 14.25 | 13.89 | 14.23 | 25,078,192 | +0.14(+0.99%) |
Dec 02, 2010 | 13.82 | 14.10 | 13.68 | 14.09 | 43,366,656 | +0.52(+3.83%) |
Dec 01, 2010 | 13.35 | 13.58 | 13.31 | 13.57 | 21,549,500 | +0.45(+3.43%) |
Nov 30, 2010 | 13.11 | 13.29 | 13.05 | 13.12 | 16,541,509 | -0.17(-1.28%) |
Nov 29, 2010 | 13.07 | 13.35 | 13.00 | 13.29 | 21,858,072 | +0.12(+0.91%) |
Nov 26, 2010 | 13.13 | 13.20 | 13.06 | 13.17 | 5,573,213 | -0.14(-1.05%) |
Nov 24, 2010 | 13.15 | 13.31 | 13.31 | 13.31 | 14,793,063 | +0.18(+1.37%) |
Nov 23, 2010 | 13.10 | 13.18 | 12.96 | 13.13 | 23,181,168 | -0.16(-1.20%) |
Nov 22, 2010 | 13.32 | 13.38 | 13.11 | 13.29 | 17,436,938 | -0.09(-0.67%) |
Nov 19, 2010 | 13.28 | 13.46 | 13.09 | 13.38 | 17,958,236 | +0.00(+0.00%) |
Nov 18, 2010 | 13.21 | 13.56 | 13.20 | 13.38 | 28,442,808 | +0.44(+3.40%) |
Nov 17, 2010 | 12.98 | 13.10 | 12.90 | 12.94 | 16,001,956 | -0.09(-0.69%) |
Nov 16, 2010 | 13.18 | 13.20 | 12.86 | 13.03 | 32,993,592 | -0.62(-4.54%) |
Nov 15, 2010 | 13.65 | 13.69 | 13.39 | 13.65 | 18,427,424 | +0.16(+1.19%) |
Nov 12, 2010 | 13.67 | 13.72 | 13.32 | 13.49 | 27,751,252 | -0.32(-2.32%) |
Nov 11, 2010 | 13.67 | 13.95 | 13.60 | 13.81 | 21,880,976 | -0.08(-0.58%) |
Nov 10, 2010 | 13.94 | 13.96 | 13.58 | 13.89 | 24,743,032 | +0.14(+1.02%) |
Nov 09, 2010 | 14.05 | 14.17 | 13.63 | 13.75 | 29,891,376 | -0.06(-0.43%) |
Nov 08, 2010 | 13.90 | 13.99 | 13.74 | 13.81 | 22,649,004 | -0.19(-1.36%) |
Nov 05, 2010 | 13.67 | 14.08 | 13.52 | 14.00 | 32,139,364 | +0.40(+2.94%) |
Nov 04, 2010 | 13.36 | 13.62 | 13.35 | 13.60 | 27,998,688 | +0.46(+3.50%) |
Nov 03, 2010 | 13.19 | 13.25 | 12.96 | 13.14 | 21,506,104 | -0.10(-0.76%) |
Nov 02, 2010 | 13.15 | 13.25 | 13.09 | 13.24 | 17,685,604 | +0.19(+1.46%) |
Nov 01, 2010 | 13.19 | 13.29 | 12.95 | 13.05 | 18,874,660 | -0.09(-0.68%) |
Oct 29, 2010 | 12.65 | 13.23 | 12.58 | 13.14 | 39,265,088 | +0.51(+4.04%) |
Oct 28, 2010 | 12.82 | 12.82 | 12.61 | 12.63 | 16,057,386 | -0.07(-0.55%) |
Oct 27, 2010 | 12.72 | 12.83 | 12.51 | 12.70 | 24,035,424 | -0.18(-1.40%) |
Oct 25, 2010 | 12.94 | 13.04 | 12.83 | 12.88 | 20,530,572 | +0.16(+1.26%) |
Oct 22, 2010 | 12.81 | 12.85 | 12.63 | 12.72 | 18,735,180 | -0.06(-0.47%) |
Oct 21, 2010 | 13.01 | 13.06 | 12.63 | 12.78 | 24,908,484 | -0.17(-1.31%) |
Oct 20, 2010 | 12.72 | 13.01 | 12.67 | 12.95 | 30,966,162 | +0.28(+2.21%) |
Oct 19, 2010 | 12.90 | 12.95 | 12.58 | 12.67 | 28,991,194 | -0.47(-3.58%) |
Oct 18, 2010 | 13.12 | 13.19 | 12.86 | 13.14 | 18,560,608 | +0.01(+0.08%) |
Oct 15, 2010 | 13.23 | 13.29 | 12.77 | 13.13 | 40,965,968 | +0.00(+0.00%) |
Oct 14, 2010 | 13.49 | 13.49 | 13.05 | 13.13 | 26,798,294 | -0.24(-1.80%) |
Oct 13, 2010 | 13.41 | 13.45 | 13.30 | 13.37 | 34,150,404 | +0.17(+1.29%) |
Oct 12, 2010 | 12.91 | 13.23 | 12.79 | 13.20 | 35,373,928 | +0.27(+2.09%) |
Oct 11, 2010 | 13.04 | 13.09 | 12.83 | 12.93 | 23,320,070 | +0.04(+0.31%) |
Oct 08, 2010 | 12.89 | 13.13 | 12.60 | 12.89 | 72,773,432 | +0.69(+5.66%) |
Oct 07, 2010 | 12.20 | 12.57 | 12.15 | 12.20 | 41,241,508 | -0.17(-1.37%) |
Oct 06, 2010 | 12.16 | 12.47 | 12.10 | 12.37 | 28,090,908 | +0.23(+1.89%) |
Oct 05, 2010 | 12.07 | 12.23 | 12.02 | 12.14 | 43,437 | +0.22(+1.85%) |
Oct 04, 2010 | 12.14 | 12.20 | 11.81 | 11.92 | 31,092,448 | -0.31(-2.53%) |