Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Dec 31, 2010 | 14.36 | 14.39 | 14.22 | 14.31 | 111,844 | +0.15(+1.07%) |
Dec 30, 2010 | 14.33 | 14.36 | 14.09 | 14.16 | 249,196 | -0.31(-2.13%) |
Dec 29, 2010 | 14.39 | 14.53 | 14.37 | 14.47 | 101,233 | +0.21(+1.49%) |
Dec 28, 2010 | 14.30 | 14.30 | 14.20 | 14.26 | 125,557 | +0.01(+0.10%) |
Dec 27, 2010 | 14.19 | 14.30 | 14.15 | 14.24 | 114,603 | -0.16(-1.10%) |
Dec 23, 2010 | 14.34 | 14.41 | 14.29 | 14.40 | 124,232 | +0.10(+0.72%) |
Dec 22, 2010 | 14.28 | 14.30 | 14.20 | 14.30 | 109,805 | -0.03(-0.19%) |
Dec 21, 2010 | 14.36 | 14.39 | 14.26 | 14.33 | 144,921 | -0.01(-0.05%) |
Dec 20, 2010 | 14.47 | 14.47 | 14.28 | 14.33 | 146,082 | +0.02(+0.14%) |
Dec 17, 2010 | 14.26 | 14.33 | 14.19 | 14.31 | 244,557 | -0.02(-0.14%) |
Dec 16, 2010 | 14.26 | 14.40 | 14.23 | 14.33 | 171,877 | +0.22(+1.56%) |
Dec 15, 2010 | 14.29 | 14.33 | 14.06 | 14.11 | 213,723 | -0.11(-0.77%) |
Dec 14, 2010 | 14.22 | 14.39 | 14.19 | 14.22 | 232,395 | -0.04(-0.29%) |
Dec 13, 2010 | 14.25 | 14.35 | 14.20 | 14.26 | 258,806 | -0.21(-1.47%) |
Dec 10, 2010 | 14.33 | 14.48 | 14.21 | 14.48 | 499,479 | +0.34(+2.38%) |
Dec 09, 2010 | 14.24 | 14.24 | 14.06 | 14.14 | 383,624 | +0.31(+2.23%) |
Dec 08, 2010 | 13.75 | 13.87 | 13.71 | 13.83 | 262,942 | +0.56(+4.24%) |
Dec 07, 2010 | 13.34 | 13.39 | 13.24 | 13.27 | 263,536 | +0.12(+0.89%) |
Dec 06, 2010 | 13.14 | 13.19 | 13.08 | 13.15 | 182,852 | +0.08(+0.58%) |
Dec 03, 2010 | 12.91 | 13.10 | 12.86 | 13.08 | 194,392 | +0.06(+0.47%) |
Dec 02, 2010 | 12.80 | 13.03 | 12.80 | 13.01 | 239,162 | +0.09(+0.69%) |
Dec 01, 2010 | 12.77 | 12.94 | 12.76 | 12.93 | 221,957 | +0.65(+5.31%) |
Nov 30, 2010 | 12.07 | 12.32 | 12.07 | 12.27 | 393,572 | -0.05(-0.39%) |
Nov 29, 2010 | 12.23 | 12.34 | 12.11 | 12.32 | 343,100 | -0.11(-0.88%) |
Nov 26, 2010 | 12.32 | 12.47 | 12.30 | 12.43 | 370,875 | -0.44(-3.41%) |
Nov 24, 2010 | 12.82 | 12.87 | 12.87 | 12.87 | 291,732 | +0.05(+0.43%) |
Nov 23, 2010 | 13.05 | 13.15 | 12.78 | 12.82 | 178,752 | -0.41(-3.11%) |
Nov 22, 2010 | 13.19 | 13.29 | 13.02 | 13.23 | 432,211 | -0.31(-2.28%) |
Nov 19, 2010 | 13.47 | 13.54 | 13.36 | 13.54 | 138,051 | -0.05(-0.35%) |
Nov 18, 2010 | 13.60 | 13.66 | 13.54 | 13.58 | 406,700 | +0.21(+1.54%) |
Nov 17, 2010 | 13.36 | 13.47 | 13.30 | 13.38 | 274,470 | +0.14(+1.04%) |
Nov 16, 2010 | 13.52 | 13.54 | 13.17 | 13.24 | 307,816 | -0.43(-3.16%) |
Nov 15, 2010 | 13.80 | 13.81 | 13.67 | 13.67 | 109,750 | -0.09(-0.65%) |
Nov 12, 2010 | 13.84 | 13.99 | 13.71 | 13.76 | 199,387 | -0.02(-0.15%) |
Nov 11, 2010 | 13.80 | 13.85 | 13.71 | 13.78 | 233,730 | -0.10(-0.74%) |
Nov 10, 2010 | 14.02 | 14.05 | 13.72 | 13.89 | 155,709 | +0.14(+1.00%) |
Nov 09, 2010 | 14.15 | 14.15 | 13.67 | 13.75 | 244,972 | -0.54(-3.79%) |
Nov 08, 2010 | 14.33 | 14.35 | 14.22 | 14.29 | 599,201 | -0.15(-1.04%) |
Nov 05, 2010 | 14.48 | 14.57 | 14.35 | 14.44 | 172,358 | -0.14(-0.99%) |
Nov 04, 2010 | 14.41 | 14.59 | 14.40 | 14.59 | 366,574 | +0.81(+5.88%) |
Nov 03, 2010 | 13.80 | 13.86 | 13.58 | 13.78 | 153,659 | +0.05(+0.40%) |
Nov 02, 2010 | 13.80 | 13.88 | 13.68 | 13.72 | 150,280 | -0.02(-0.15%) |
Nov 01, 2010 | 13.83 | 13.94 | 13.63 | 13.74 | 151,590 | -0.12(-0.84%) |
Oct 29, 2010 | 13.98 | 14.00 | 13.80 | 13.86 | 201,287 | +0.05(+0.35%) |
Oct 28, 2010 | 13.83 | 13.87 | 13.69 | 13.81 | 219,296 | +0.43(+3.18%) |
Oct 27, 2010 | 13.37 | 13.40 | 13.24 | 13.39 | 166,319 | -0.25(-1.81%) |
Oct 25, 2010 | 13.76 | 13.82 | 13.63 | 13.63 | 442,277 | -0.17(-1.24%) |
Oct 22, 2010 | 13.87 | 13.92 | 13.76 | 13.80 | 133,661 | -0.28(-2.00%) |
Oct 21, 2010 | 13.80 | 14.15 | 13.80 | 14.09 | 657,343 | +0.32(+2.29%) |
Oct 20, 2010 | 13.57 | 13.84 | 13.57 | 13.77 | 844,532 | +0.20(+1.47%) |
Oct 19, 2010 | 13.73 | 13.77 | 13.50 | 13.57 | 225,468 | -0.15(-1.10%) |
Oct 18, 2010 | 13.56 | 13.74 | 13.52 | 13.72 | 152,364 | +0.27(+2.04%) |
Oct 15, 2010 | 13.64 | 13.64 | 13.35 | 13.45 | 188,678 | -0.12(-0.91%) |
Oct 14, 2010 | 13.63 | 13.69 | 13.47 | 13.57 | 845,147 | -0.03(-0.20%) |
Oct 13, 2010 | 13.52 | 13.64 | 13.47 | 13.60 | 867,656 | +0.14(+1.02%) |
Oct 12, 2010 | 13.45 | 13.50 | 13.36 | 13.46 | 463,518 | -0.23(-1.65%) |
Oct 11, 2010 | 13.74 | 13.76 | 13.65 | 13.69 | 304,404 | -0.25(-1.82%) |
Oct 08, 2010 | 13.94 | 13.99 | 13.85 | 13.94 | 173,519 | -0.03(-0.25%) |
Oct 07, 2010 | 14.22 | 14.22 | 13.89 | 13.98 | 170,692 | -0.02(-0.15%) |
Oct 06, 2010 | 13.98 | 14.07 | 13.95 | 14.00 | 144,244 | +0.01(+0.05%) |
Oct 05, 2010 | 13.72 | 14.00 | 13.70 | 13.99 | 394,501 | +0.19(+1.39%) |
Oct 04, 2010 | 13.99 | 14.02 | 13.72 | 13.80 | 131,846 | -0.29(-2.05%) |