Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Dec 31, 2010 | 13.83 | 14.03 | 13.78 | 13.93 | 128,886 | +0.08(+0.56%) |
Dec 30, 2010 | 13.78 | 14.09 | 13.74 | 13.85 | 220,025 | +0.08(+0.57%) |
Dec 29, 2010 | 13.82 | 13.87 | 13.74 | 13.77 | 160,181 | -0.05(-0.38%) |
Dec 28, 2010 | 13.74 | 13.87 | 13.67 | 13.82 | 261,895 | +0.16(+1.14%) |
Dec 27, 2010 | 13.50 | 13.74 | 13.43 | 13.67 | 197,929 | +0.12(+0.91%) |
Dec 23, 2010 | 13.50 | 13.65 | 13.46 | 13.54 | 140,319 | +0.04(+0.30%) |
Dec 22, 2010 | 13.37 | 13.52 | 13.35 | 13.50 | 220,041 | +0.16(+1.20%) |
Dec 21, 2010 | 13.29 | 13.36 | 13.24 | 13.34 | 208,800 | +0.13(+0.99%) |
Dec 20, 2010 | 13.35 | 13.35 | 13.15 | 13.21 | 164,223 | -0.14(-1.03%) |
Dec 17, 2010 | 13.26 | 13.35 | 13.20 | 13.35 | 410,556 | +0.11(+0.82%) |
Dec 16, 2010 | 13.32 | 13.32 | 13.08 | 13.24 | 265,244 | -0.07(-0.50%) |
Dec 15, 2010 | 13.31 | 13.31 | 13.17 | 13.31 | 380,244 | +0.02(+0.17%) |
Dec 14, 2010 | 13.25 | 13.37 | 13.19 | 13.29 | 766,440 | +0.00(+0.00%) |
Dec 13, 2010 | 13.26 | 13.31 | 13.24 | 13.29 | 490,923 | +0.06(+0.42%) |
Dec 10, 2010 | 13.24 | 13.30 | 13.21 | 13.23 | 339,956 | -0.02(-0.14%) |
Dec 09, 2010 | 13.18 | 13.25 | 13.12 | 13.25 | 264,906 | +0.04(+0.34%) |
Dec 08, 2010 | 13.23 | 13.27 | 13.13 | 13.20 | 265,349 | -0.03(-0.23%) |
Dec 07, 2010 | 13.31 | 13.32 | 13.14 | 13.23 | 425,423 | -0.03(-0.25%) |
Dec 06, 2010 | 13.18 | 13.27 | 13.08 | 13.27 | 493,686 | +0.10(+0.73%) |
Dec 03, 2010 | 13.03 | 13.17 | 12.85 | 13.17 | 493,942 | +0.06(+0.48%) |
Dec 02, 2010 | 12.92 | 13.11 | 12.92 | 13.11 | 733,642 | +0.11(+0.86%) |
Dec 01, 2010 | 13.00 | 13.01 | 12.90 | 13.00 | 333,247 | +0.00(+0.00%) |
Nov 30, 2010 | 12.97 | 13.00 | 12.89 | 13.00 | 252,123 | +0.00(+0.03%) |
Nov 29, 2010 | 12.89 | 12.99 | 12.86 | 12.99 | 211,056 | +0.03(+0.26%) |
Nov 26, 2010 | 12.88 | 12.96 | 12.88 | 12.96 | 20,165 | +0.05(+0.37%) |
Nov 24, 2010 | 12.97 | 12.91 | 12.91 | 12.91 | 196,438 | -0.04(-0.35%) |
Nov 23, 2010 | 12.91 | 12.96 | 12.82 | 12.95 | 219,375 | -0.00(-0.03%) |
Nov 22, 2010 | 12.99 | 12.99 | 12.85 | 12.96 | 250,705 | -0.03(-0.26%) |
Nov 19, 2010 | 12.88 | 12.99 | 12.88 | 12.99 | 267,207 | +0.10(+0.81%) |
Nov 18, 2010 | 12.94 | 12.94 | 12.85 | 12.89 | 377,073 | +0.01(+0.12%) |
Nov 17, 2010 | 12.92 | 12.94 | 12.85 | 12.87 | 373,103 | -0.03(-0.23%) |
Nov 16, 2010 | 12.88 | 12.91 | 12.75 | 12.90 | 730,524 | -0.06(-0.43%) |
Nov 15, 2010 | 12.92 | 12.98 | 12.85 | 12.96 | 505,857 | +0.08(+0.60%) |
Nov 12, 2010 | 12.98 | 12.98 | 12.85 | 12.88 | 560,930 | -0.03(-0.23%) |
Nov 11, 2010 | 12.85 | 12.96 | 12.85 | 12.91 | 778,117 | +0.00(+0.03%) |
Nov 10, 2010 | 12.89 | 12.98 | 12.87 | 12.91 | 4,488,911 | -0.59(-4.39%) |
Nov 09, 2010 | 13.41 | 13.50 | 13.35 | 13.50 | 283,984 | +0.09(+0.69%) |
Nov 08, 2010 | 13.38 | 13.46 | 13.29 | 13.41 | 152,559 | -0.06(-0.47%) |
Nov 05, 2010 | 13.49 | 13.51 | 13.27 | 13.47 | 169,328 | +0.12(+0.89%) |
Nov 04, 2010 | 13.45 | 13.53 | 13.24 | 13.35 | 242,683 | +0.02(+0.14%) |
Nov 03, 2010 | 13.22 | 13.33 | 13.10 | 13.33 | 253,114 | +0.06(+0.48%) |
Nov 02, 2010 | 13.24 | 13.30 | 13.09 | 13.27 | 224,841 | +0.09(+0.67%) |
Nov 01, 2010 | 13.14 | 13.25 | 13.14 | 13.18 | 161,530 | +0.12(+0.90%) |
Oct 29, 2010 | 13.01 | 13.07 | 13.00 | 13.06 | 156,665 | +0.05(+0.42%) |
Oct 28, 2010 | 13.10 | 13.16 | 12.95 | 13.01 | 143,297 | +0.00(+0.03%) |
Oct 27, 2010 | 12.89 | 13.03 | 12.89 | 13.00 | 167,280 | +0.15(+1.14%) |
Oct 25, 2010 | 12.84 | 13.06 | 12.81 | 12.86 | 211,973 | +0.04(+0.31%) |
Oct 22, 2010 | 12.80 | 12.92 | 12.72 | 12.82 | 127,269 | -0.04(-0.28%) |
Oct 21, 2010 | 13.07 | 13.07 | 12.78 | 12.85 | 241,211 | -0.14(-1.05%) |
Oct 20, 2010 | 12.91 | 13.14 | 12.91 | 12.99 | 301,397 | +0.07(+0.54%) |
Oct 19, 2010 | 13.00 | 13.06 | 12.81 | 12.92 | 158,476 | -0.08(-0.62%) |
Oct 18, 2010 | 12.91 | 13.11 | 12.91 | 13.00 | 189,121 | +0.07(+0.51%) |
Oct 15, 2010 | 12.95 | 12.99 | 12.87 | 12.93 | 118,430 | -0.00(-0.03%) |
Oct 14, 2010 | 13.09 | 13.09 | 12.87 | 12.94 | 298,655 | -0.16(-1.23%) |
Oct 13, 2010 | 12.96 | 13.18 | 12.93 | 13.10 | 319,160 | +0.18(+1.36%) |
Oct 12, 2010 | 12.70 | 12.92 | 12.61 | 12.92 | 314,497 | +0.15(+1.18%) |
Oct 11, 2010 | 12.70 | 12.81 | 12.64 | 12.77 | 223,516 | +0.06(+0.49%) |
Oct 08, 2010 | 12.71 | 12.78 | 12.63 | 12.71 | 203,322 | -0.05(-0.37%) |
Oct 07, 2010 | 12.59 | 12.78 | 12.51 | 12.76 | 317,278 | +0.22(+1.75%) |
Oct 06, 2010 | 12.47 | 12.63 | 12.43 | 12.54 | 174,308 | +0.07(+0.56%) |
Oct 05, 2010 | 12.45 | 12.54 | 12.36 | 12.47 | 280,195 | +0.08(+0.62%) |
Oct 04, 2010 | 12.33 | 12.43 | 12.23 | 12.39 | 146,660 | +0.01(+0.12%) |