Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Dec 31, 2010 | 15.96 | 16.27 | 15.86 | 15.96 | 545,369 | -0.07(-0.43%) |
Dec 30, 2010 | 15.96 | 16.21 | 15.85 | 16.03 | 318,714 | +0.09(+0.53%) |
Dec 29, 2010 | 16.22 | 16.27 | 15.91 | 15.95 | 179,083 | -0.23(-1.42%) |
Dec 28, 2010 | 16.44 | 16.46 | 16.12 | 16.18 | 277,397 | -0.25(-1.50%) |
Dec 27, 2010 | 15.88 | 16.50 | 15.80 | 16.42 | 397,871 | +0.46(+2.88%) |
Dec 23, 2010 | 16.13 | 16.28 | 15.92 | 15.96 | 533,213 | -0.14(-0.90%) |
Dec 22, 2010 | 16.45 | 16.59 | 15.93 | 16.11 | 464,496 | -0.32(-1.92%) |
Dec 21, 2010 | 16.13 | 16.52 | 16.03 | 16.42 | 437,075 | +0.37(+2.34%) |
Dec 20, 2010 | 16.21 | 16.53 | 15.73 | 16.05 | 1,084,143 | -0.21(-1.31%) |
Dec 17, 2010 | 15.63 | 16.30 | 15.35 | 16.26 | 1,978,318 | +0.63(+4.03%) |
Dec 16, 2010 | 15.38 | 15.69 | 15.32 | 15.63 | 623,368 | +0.28(+1.83%) |
Dec 15, 2010 | 15.17 | 15.55 | 15.03 | 15.35 | 1,090,952 | +0.18(+1.18%) |
Dec 14, 2010 | 15.21 | 15.38 | 15.05 | 15.17 | 583,158 | -0.03(-0.17%) |
Dec 13, 2010 | 15.63 | 15.63 | 15.17 | 15.20 | 657,269 | -0.38(-2.46%) |
Dec 10, 2010 | 15.38 | 15.72 | 15.24 | 15.58 | 809,935 | +0.23(+1.50%) |
Dec 09, 2010 | 15.38 | 15.40 | 15.22 | 15.35 | 607,032 | +0.10(+0.67%) |
Dec 08, 2010 | 15.14 | 15.33 | 15.03 | 15.25 | 777,392 | +0.21(+1.42%) |
Dec 07, 2010 | 15.24 | 15.44 | 14.99 | 15.04 | 1,356,463 | +0.02(+0.11%) |
Dec 06, 2010 | 14.71 | 15.16 | 14.69 | 15.02 | 497,086 | +0.26(+1.73%) |
Dec 03, 2010 | 14.48 | 14.84 | 14.39 | 14.76 | 531,134 | +0.14(+0.99%) |
Dec 02, 2010 | 14.39 | 14.81 | 14.32 | 14.62 | 821,220 | +0.21(+1.48%) |
Dec 01, 2010 | 13.98 | 14.69 | 13.86 | 14.40 | 1,014,133 | +0.82(+6.02%) |
Nov 30, 2010 | 13.58 | 13.90 | 13.43 | 13.59 | 747,984 | -0.25(-1.79%) |
Nov 29, 2010 | 13.70 | 13.92 | 13.46 | 13.83 | 595,017 | -0.04(-0.31%) |
Nov 26, 2010 | 13.77 | 13.96 | 13.66 | 13.88 | 187,278 | -0.08(-0.55%) |
Nov 24, 2010 | 13.89 | 13.95 | 13.95 | 13.95 | 587,420 | +0.33(+2.44%) |
Nov 23, 2010 | 13.67 | 13.89 | 13.52 | 13.62 | 1,284,138 | -0.31(-2.20%) |
Nov 22, 2010 | 14.18 | 14.27 | 13.73 | 13.93 | 851,215 | -0.32(-2.21%) |
Nov 19, 2010 | 13.94 | 14.30 | 13.67 | 14.24 | 756,452 | +0.30(+2.14%) |
Nov 18, 2010 | 13.76 | 14.35 | 13.68 | 13.94 | 890,364 | +0.44(+3.27%) |
Nov 17, 2010 | 13.46 | 13.71 | 13.34 | 13.50 | 596,984 | +0.04(+0.32%) |
Nov 16, 2010 | 13.94 | 14.20 | 13.31 | 13.46 | 1,183,089 | -0.64(-4.52%) |
Nov 15, 2010 | 14.29 | 14.63 | 14.08 | 14.10 | 667,702 | -0.03(-0.24%) |
Nov 12, 2010 | 14.06 | 14.35 | 14.01 | 14.13 | 749,539 | -0.16(-1.13%) |
Nov 11, 2010 | 14.08 | 14.42 | 14.01 | 14.29 | 416,394 | -0.09(-0.65%) |
Nov 10, 2010 | 14.07 | 14.44 | 13.92 | 14.39 | 810,280 | +0.33(+2.36%) |
Nov 09, 2010 | 14.62 | 14.68 | 13.99 | 14.06 | 955,843 | -0.70(-4.78%) |
Nov 08, 2010 | 14.68 | 14.86 | 14.39 | 14.76 | 800,381 | -0.05(-0.34%) |
Nov 05, 2010 | 14.06 | 14.85 | 13.92 | 14.81 | 1,622,093 | +0.80(+5.70%) |
Nov 04, 2010 | 14.01 | 14.06 | 13.83 | 14.01 | 1,123,948 | +0.35(+2.55%) |
Nov 03, 2010 | 13.70 | 13.80 | 13.41 | 13.66 | 713,567 | +0.01(+0.06%) |
Nov 02, 2010 | 13.32 | 13.70 | 13.02 | 13.66 | 1,400,746 | +0.56(+4.28%) |
Nov 01, 2010 | 13.49 | 13.73 | 12.94 | 13.10 | 1,255,469 | -0.33(-2.47%) |
Oct 29, 2010 | 13.61 | 13.78 | 13.40 | 13.43 | 1,323,685 | -0.33(-2.41%) |
Oct 28, 2010 | 14.03 | 14.11 | 13.56 | 13.76 | 2,522,541 | +0.37(+2.73%) |
Oct 27, 2010 | 13.71 | 13.85 | 13.05 | 13.39 | 2,529,600 | -0.38(-2.77%) |
Oct 25, 2010 | 13.67 | 14.17 | 13.67 | 13.78 | 859,225 | +0.26(+1.95%) |
Oct 22, 2010 | 13.44 | 13.67 | 13.33 | 13.51 | 583,744 | +0.18(+1.34%) |
Oct 21, 2010 | 13.47 | 13.82 | 13.12 | 13.33 | 743,721 | -0.01(-0.06%) |
Oct 20, 2010 | 13.54 | 13.66 | 13.21 | 13.34 | 874,807 | -0.07(-0.51%) |
Oct 19, 2010 | 13.53 | 14.10 | 13.32 | 13.41 | 1,192,360 | -0.48(-3.43%) |
Oct 18, 2010 | 13.66 | 13.93 | 13.49 | 13.89 | 812,694 | +0.29(+2.12%) |
Oct 15, 2010 | 13.97 | 14.09 | 13.48 | 13.60 | 874,527 | -0.14(-0.99%) |
Oct 14, 2010 | 14.11 | 14.23 | 13.46 | 13.73 | 945,069 | -0.37(-2.59%) |
Oct 13, 2010 | 13.88 | 14.86 | 13.83 | 14.10 | 2,082,180 | +0.37(+2.66%) |
Oct 12, 2010 | 13.54 | 13.81 | 13.29 | 13.73 | 638,581 | +0.08(+0.56%) |
Oct 11, 2010 | 13.55 | 13.99 | 13.51 | 13.66 | 1,003,131 | +0.22(+1.64%) |
Oct 08, 2010 | 13.44 | 13.55 | 13.06 | 13.44 | 578,090 | +0.31(+2.40%) |
Oct 07, 2010 | 13.43 | 13.55 | 13.07 | 13.12 | 2,062 | -0.18(-1.34%) |
Oct 06, 2010 | 13.59 | 13.63 | 13.08 | 13.30 | 1,008,774 | -0.30(-2.19%) |
Oct 05, 2010 | 12.91 | 13.67 | 12.75 | 13.60 | 2,321,657 | +0.98(+7.74%) |
Oct 04, 2010 | 12.98 | 13.24 | 12.58 | 12.62 | 1,065,939 | -0.40(-3.07%) |