Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Dec 31, 2010 | 13.53 | 13.62 | 13.42 | 13.44 | 742,592 | -0.12(-0.92%) |
Dec 30, 2010 | 13.48 | 13.65 | 13.47 | 13.56 | 291,158 | +0.03(+0.24%) |
Dec 29, 2010 | 13.60 | 13.71 | 13.52 | 13.53 | 272,511 | -0.01(-0.10%) |
Dec 28, 2010 | 13.66 | 13.66 | 13.50 | 13.54 | 541,963 | -0.10(-0.77%) |
Dec 27, 2010 | 13.68 | 13.68 | 13.59 | 13.65 | 381,149 | -0.07(-0.53%) |
Dec 23, 2010 | 13.69 | 13.77 | 13.65 | 13.72 | 389,902 | +0.04(+0.29%) |
Dec 22, 2010 | 13.69 | 13.74 | 13.62 | 13.68 | 460,082 | +0.00(+0.00%) |
Dec 21, 2010 | 13.69 | 13.77 | 13.65 | 13.68 | 800,351 | +0.09(+0.63%) |
Dec 20, 2010 | 13.60 | 13.71 | 13.58 | 13.60 | 791,782 | +0.01(+0.10%) |
Dec 17, 2010 | 13.63 | 13.72 | 13.43 | 13.58 | 2,274,592 | +0.01(+0.10%) |
Dec 16, 2010 | 13.39 | 13.58 | 13.32 | 13.57 | 806,754 | +0.22(+1.67%) |
Dec 15, 2010 | 13.30 | 13.43 | 13.24 | 13.35 | 1,124,548 | +0.03(+0.20%) |
Dec 14, 2010 | 13.31 | 13.43 | 13.20 | 13.32 | 926,084 | +0.07(+0.49%) |
Dec 13, 2010 | 13.55 | 13.55 | 13.24 | 13.25 | 1,261,188 | -0.22(-1.60%) |
Dec 10, 2010 | 13.20 | 13.60 | 13.11 | 13.47 | 2,037,708 | +0.35(+2.64%) |
Dec 09, 2010 | 13.03 | 13.13 | 12.93 | 13.12 | 1,340,200 | +0.17(+1.31%) |
Dec 08, 2010 | 12.89 | 13.02 | 12.85 | 12.95 | 1,123,143 | +0.07(+0.51%) |
Dec 07, 2010 | 12.80 | 12.92 | 12.70 | 12.89 | 1,451,035 | +0.25(+1.97%) |
Dec 06, 2010 | 12.46 | 12.70 | 12.45 | 12.64 | 808,118 | +0.14(+1.15%) |
Dec 03, 2010 | 12.49 | 12.57 | 12.42 | 12.50 | 831,085 | -0.04(-0.31%) |
Dec 02, 2010 | 12.53 | 12.65 | 12.43 | 12.53 | 754,536 | +0.01(+0.10%) |
Dec 01, 2010 | 12.21 | 12.57 | 12.21 | 12.52 | 1,334,561 | +0.56(+4.65%) |
Nov 30, 2010 | 11.89 | 12.06 | 11.89 | 11.96 | 929,027 | -0.07(-0.60%) |
Nov 29, 2010 | 11.98 | 12.11 | 11.81 | 12.04 | 783,048 | -0.02(-0.16%) |
Nov 26, 2010 | 12.10 | 12.19 | 11.99 | 12.06 | 318,735 | -0.11(-0.91%) |
Nov 24, 2010 | 11.98 | 12.17 | 12.17 | 12.17 | 1,644,538 | +0.26(+2.14%) |
Nov 23, 2010 | 11.89 | 11.92 | 11.72 | 11.91 | 1,507,351 | -0.13(-1.09%) |
Nov 22, 2010 | 12.00 | 12.06 | 11.81 | 12.04 | 1,554,106 | +0.01(+0.05%) |
Nov 19, 2010 | 11.98 | 12.10 | 11.92 | 12.04 | 1,096,799 | -0.01(-0.05%) |
Nov 18, 2010 | 12.15 | 12.25 | 12.02 | 12.04 | 1,627,987 | +0.01(+0.11%) |
Nov 17, 2010 | 12.05 | 12.23 | 11.95 | 12.03 | 1,007,870 | +0.02(+0.16%) |
Nov 16, 2010 | 12.22 | 12.23 | 11.83 | 12.01 | 1,693,666 | -0.33(-2.71%) |
Nov 15, 2010 | 12.46 | 12.51 | 12.31 | 12.34 | 1,048,645 | -0.09(-0.74%) |
Nov 12, 2010 | 12.53 | 12.65 | 12.34 | 12.44 | 1,016,477 | -0.23(-1.81%) |
Nov 11, 2010 | 12.49 | 12.80 | 12.32 | 12.67 | 1,211,746 | +0.03(+0.26%) |
Nov 10, 2010 | 12.48 | 12.66 | 12.37 | 12.63 | 671,512 | +0.16(+1.26%) |
Nov 09, 2010 | 12.78 | 12.90 | 12.41 | 12.48 | 1,352,714 | -0.43(-3.30%) |
Nov 08, 2010 | 12.84 | 12.95 | 12.66 | 12.90 | 1,451,801 | +0.04(+0.31%) |
Nov 05, 2010 | 12.77 | 12.88 | 12.58 | 12.86 | 1,795,734 | +0.10(+0.76%) |
Nov 04, 2010 | 12.97 | 13.02 | 12.75 | 12.76 | 1,945,523 | -0.05(-0.40%) |
Nov 03, 2010 | 12.82 | 12.87 | 12.59 | 12.82 | 1,069,833 | +0.03(+0.20%) |
Nov 02, 2010 | 13.05 | 13.07 | 12.73 | 12.79 | 1,566,270 | -0.11(-0.85%) |
Nov 01, 2010 | 13.02 | 13.11 | 12.77 | 12.90 | 1,456,192 | -0.06(-0.45%) |
Oct 29, 2010 | 13.15 | 13.32 | 12.89 | 12.96 | 1,891,250 | -0.22(-1.67%) |
Oct 28, 2010 | 13.11 | 13.26 | 12.82 | 13.18 | 1,313,403 | +0.14(+1.04%) |
Oct 27, 2010 | 12.86 | 13.08 | 12.78 | 13.04 | 1,485,088 | -0.78(-5.63%) |
Oct 25, 2010 | 13.56 | 13.98 | 13.56 | 13.82 | 1,476,616 | +0.37(+2.75%) |
Oct 22, 2010 | 13.61 | 13.74 | 13.43 | 13.45 | 888,665 | -0.09(-0.67%) |
Oct 21, 2010 | 13.63 | 13.69 | 13.37 | 13.54 | 1,424,522 | +0.05(+0.34%) |
Oct 20, 2010 | 13.44 | 13.65 | 13.31 | 13.50 | 1,288,901 | +0.08(+0.63%) |
Oct 19, 2010 | 13.58 | 13.90 | 13.28 | 13.41 | 1,460,084 | -0.43(-3.14%) |
Oct 18, 2010 | 13.69 | 13.86 | 13.60 | 13.85 | 518,102 | +0.18(+1.28%) |
Oct 15, 2010 | 13.87 | 13.93 | 13.50 | 13.67 | 731,952 | -0.05(-0.33%) |
Oct 14, 2010 | 13.73 | 13.85 | 13.61 | 13.72 | 708,737 | +0.01(+0.09%) |
Oct 13, 2010 | 13.73 | 13.87 | 13.55 | 13.70 | 705,144 | +0.10(+0.76%) |
Oct 12, 2010 | 13.43 | 13.67 | 13.35 | 13.60 | 523,155 | +0.09(+0.67%) |
Oct 11, 2010 | 13.63 | 13.66 | 13.37 | 13.51 | 466,459 | -0.13(-0.95%) |
Oct 08, 2010 | 13.64 | 13.70 | 13.35 | 13.64 | 1,054,936 | +0.27(+2.04%) |
Oct 07, 2010 | 13.37 | 13.45 | 13.15 | 13.37 | 2,407 | +0.14(+1.03%) |
Oct 06, 2010 | 13.23 | 13.42 | 13.14 | 13.23 | 628,348 | -0.11(-0.83%) |
Oct 05, 2010 | 12.99 | 13.41 | 12.97 | 13.34 | 1,094,399 | +0.55(+4.31%) |
Oct 04, 2010 | 13.11 | 13.17 | 12.72 | 12.79 | 1,310,831 | -0.37(-2.81%) |