Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Dec 31, 2010 | 15.69 | 15.72 | 15.52 | 15.53 | 870,707 | -0.18(-1.15%) |
Dec 30, 2010 | 15.51 | 15.84 | 15.48 | 15.71 | 797,498 | +0.20(+1.29%) |
Dec 29, 2010 | 15.79 | 15.86 | 15.50 | 15.51 | 1,088,847 | -0.17(-1.08%) |
Dec 28, 2010 | 16.07 | 16.15 | 15.65 | 15.68 | 1,231,724 | -0.30(-1.88%) |
Dec 27, 2010 | 15.64 | 16.09 | 15.32 | 15.98 | 1,239,347 | +0.18(+1.14%) |
Dec 23, 2010 | 15.87 | 16.15 | 15.66 | 15.80 | 1,079,907 | -0.13(-0.82%) |
Dec 22, 2010 | 16.10 | 16.11 | 15.57 | 15.93 | 1,752,868 | -0.08(-0.50%) |
Dec 21, 2010 | 16.50 | 16.51 | 15.96 | 16.01 | 1,716,512 | -0.29(-1.78%) |
Dec 20, 2010 | 16.21 | 16.59 | 15.91 | 16.30 | 1,467,600 | +0.19(+1.18%) |
Dec 17, 2010 | 15.72 | 16.44 | 15.66 | 16.11 | 9,394,581 | -0.02(-0.12%) |
Dec 16, 2010 | 15.43 | 16.13 | 15.39 | 16.13 | 1,542,537 | +0.71(+4.60%) |
Dec 15, 2010 | 15.65 | 15.96 | 15.39 | 15.42 | 1,292,740 | -0.27(-1.72%) |
Dec 14, 2010 | 15.98 | 16.21 | 15.60 | 15.69 | 1,202,403 | -0.23(-1.44%) |
Dec 13, 2010 | 16.30 | 16.40 | 15.90 | 15.92 | 1,658,955 | -0.08(-0.50%) |
Dec 10, 2010 | 15.35 | 16.18 | 15.15 | 16.00 | 2,219,990 | +0.68(+4.44%) |
Dec 09, 2010 | 15.06 | 15.35 | 14.92 | 15.32 | 1,184,889 | +0.45(+3.03%) |
Dec 08, 2010 | 15.11 | 15.25 | 14.75 | 14.87 | 1,193,820 | -0.12(-0.80%) |
Dec 07, 2010 | 15.47 | 15.54 | 14.98 | 14.99 | 1,784,394 | -0.16(-1.06%) |
Dec 06, 2010 | 15.07 | 15.33 | 14.91 | 15.15 | 1,260,537 | +0.09(+0.60%) |
Dec 03, 2010 | 14.89 | 15.30 | 14.76 | 15.06 | 1,958,091 | +0.10(+0.67%) |
Dec 02, 2010 | 14.22 | 15.05 | 14.22 | 14.96 | 2,264,158 | +0.77(+5.43%) |
Dec 01, 2010 | 14.22 | 14.30 | 14.03 | 14.19 | 1,404,510 | +0.33(+2.38%) |
Nov 30, 2010 | 14.02 | 14.13 | 13.80 | 13.86 | 1,537,955 | -0.37(-2.60%) |
Nov 29, 2010 | 14.09 | 14.34 | 13.90 | 14.23 | 1,347,587 | +0.00(+0.00%) |
Nov 26, 2010 | 14.24 | 14.39 | 14.09 | 14.23 | 260,948 | -0.21(-1.45%) |
Nov 24, 2010 | 14.24 | 14.44 | 14.44 | 14.44 | 775,451 | +0.40(+2.85%) |
Nov 23, 2010 | 14.19 | 14.19 | 13.89 | 14.04 | 1,193,746 | -0.40(-2.77%) |
Nov 22, 2010 | 14.23 | 14.51 | 14.04 | 14.44 | 943,981 | +0.01(+0.07%) |
Nov 19, 2010 | 13.88 | 14.45 | 13.71 | 14.43 | 1,588,119 | +0.43(+3.07%) |
Nov 18, 2010 | 13.76 | 14.18 | 13.71 | 14.00 | 1,460,167 | +0.60(+4.48%) |
Nov 17, 2010 | 13.53 | 13.58 | 13.17 | 13.40 | 1,367,105 | +0.05(+0.37%) |
Nov 16, 2010 | 13.95 | 13.95 | 13.30 | 13.35 | 2,596,877 | -0.84(-5.92%) |
Nov 15, 2010 | 14.66 | 14.74 | 14.19 | 14.19 | 1,131,558 | -0.25(-1.73%) |
Nov 12, 2010 | 14.68 | 14.83 | 14.31 | 14.44 | 2,078,049 | -0.51(-3.41%) |
Nov 11, 2010 | 14.17 | 14.96 | 14.16 | 14.95 | 1,451,461 | +0.47(+3.25%) |
Nov 10, 2010 | 14.50 | 14.57 | 14.05 | 14.48 | 1,722,743 | -0.04(-0.28%) |
Nov 09, 2010 | 14.82 | 14.99 | 14.32 | 14.52 | 1,980,749 | -0.13(-0.89%) |
Nov 08, 2010 | 14.50 | 14.70 | 14.40 | 14.65 | 1,842,310 | -0.16(-1.08%) |
Nov 05, 2010 | 14.80 | 15.09 | 14.71 | 14.81 | 1,516,307 | +0.01(+0.07%) |
Nov 04, 2010 | 14.44 | 14.90 | 14.44 | 14.80 | 2,167,572 | +0.66(+4.67%) |
Nov 03, 2010 | 13.72 | 14.19 | 13.61 | 14.14 | 2,468,811 | +0.49(+3.59%) |
Nov 02, 2010 | 13.60 | 13.68 | 13.44 | 13.65 | 945,076 | +0.24(+1.79%) |
Nov 01, 2010 | 13.71 | 13.79 | 13.33 | 13.41 | 1,510,201 | -0.11(-0.81%) |
Oct 29, 2010 | 12.90 | 13.55 | 12.85 | 13.52 | 1,573,485 | +0.45(+3.44%) |
Oct 28, 2010 | 13.12 | 13.38 | 12.91 | 13.07 | 1,718,985 | -0.09(-0.68%) |
Oct 27, 2010 | 12.35 | 13.20 | 12.02 | 13.16 | 5,184,766 | -0.42(-3.09%) |
Oct 25, 2010 | 13.26 | 13.70 | 13.26 | 13.58 | 1,952,103 | +0.53(+4.06%) |
Oct 22, 2010 | 13.08 | 13.15 | 12.85 | 13.05 | 1,014,577 | +0.10(+0.77%) |
Oct 21, 2010 | 13.55 | 13.65 | 12.72 | 12.95 | 2,093,457 | -0.44(-3.29%) |
Oct 20, 2010 | 13.07 | 13.50 | 13.00 | 13.39 | 1,625,711 | +0.46(+3.56%) |
Oct 19, 2010 | 13.52 | 13.57 | 12.75 | 12.93 | 3,254,988 | -1.03(-7.38%) |
Oct 18, 2010 | 13.83 | 14.07 | 13.58 | 13.96 | 1,406,455 | +0.08(+0.58%) |
Oct 15, 2010 | 14.50 | 14.53 | 13.68 | 13.88 | 2,689,401 | -0.52(-3.61%) |
Oct 14, 2010 | 14.21 | 14.45 | 14.09 | 14.40 | 1,932,310 | +0.23(+1.62%) |
Oct 13, 2010 | 14.60 | 14.70 | 14.12 | 14.17 | 2,703,203 | -0.24(-1.67%) |
Oct 12, 2010 | 14.12 | 14.41 | 13.82 | 14.41 | 1,568,078 | +0.26(+1.84%) |
Oct 11, 2010 | 14.12 | 14.64 | 14.07 | 14.15 | 2,298,594 | +0.16(+1.14%) |
Oct 08, 2010 | 13.54 | 14.09 | 13.50 | 13.99 | 3,484,732 | +0.63(+4.72%) |
Oct 07, 2010 | 13.67 | 13.70 | 13.12 | 13.36 | 1,865,379 | -0.11(-0.82%) |
Oct 06, 2010 | 13.30 | 13.66 | 13.30 | 13.47 | 2,170,632 | +0.21(+1.58%) |
Oct 05, 2010 | 13.25 | 13.37 | 12.95 | 13.26 | 2,493,164 | +0.47(+3.67%) |
Oct 04, 2010 | 13.47 | 13.47 | 11.62 | 12.79 | 2,968,319 | -0.73(-5.40%) |