Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Dec 31, 2010 | 13.51 | 13.65 | 13.44 | 13.45 | 417,951 | -0.08(-0.58%) |
Dec 30, 2010 | 13.43 | 13.62 | 13.34 | 13.53 | 343,345 | +0.12(+0.88%) |
Dec 29, 2010 | 13.62 | 13.76 | 13.41 | 13.41 | 410,948 | -0.10(-0.73%) |
Dec 28, 2010 | 13.82 | 13.84 | 13.46 | 13.51 | 299,563 | -0.26(-1.86%) |
Dec 27, 2010 | 13.61 | 13.81 | 13.28 | 13.77 | 257,714 | +0.07(+0.50%) |
Dec 23, 2010 | 14.13 | 14.27 | 13.59 | 13.70 | 345,548 | -0.36(-2.59%) |
Dec 22, 2010 | 13.74 | 14.12 | 13.62 | 14.06 | 414,057 | +0.36(+2.59%) |
Dec 21, 2010 | 13.67 | 13.85 | 13.57 | 13.71 | 314,435 | +0.07(+0.51%) |
Dec 20, 2010 | 13.93 | 14.18 | 13.49 | 13.64 | 583,408 | -0.16(-1.14%) |
Dec 17, 2010 | 13.07 | 13.88 | 13.00 | 13.80 | 1,550,891 | +1.16(+9.21%) |
Dec 16, 2010 | 12.63 | 12.71 | 12.59 | 12.63 | 367,151 | +0.08(+0.63%) |
Dec 15, 2010 | 12.60 | 12.67 | 12.48 | 12.55 | 787,201 | +0.00(+0.00%) |
Dec 14, 2010 | 12.72 | 13.03 | 12.52 | 12.55 | 1,009,834 | -0.07(-0.55%) |
Dec 13, 2010 | 12.72 | 12.82 | 12.57 | 12.62 | 525,670 | -0.08(-0.62%) |
Dec 10, 2010 | 12.39 | 12.79 | 12.30 | 12.70 | 601,742 | +0.42(+3.45%) |
Dec 09, 2010 | 12.31 | 12.40 | 12.21 | 12.28 | 315,028 | +0.02(+0.18%) |
Dec 08, 2010 | 12.26 | 12.40 | 12.06 | 12.25 | 393,272 | +0.11(+0.87%) |
Dec 07, 2010 | 12.38 | 12.58 | 12.14 | 12.15 | 530,932 | -0.06(-0.48%) |
Dec 06, 2010 | 11.98 | 12.31 | 11.96 | 12.21 | 414,939 | +0.15(+1.23%) |
Dec 03, 2010 | 12.01 | 12.11 | 11.79 | 12.06 | 358,993 | +0.00(+0.00%) |
Dec 02, 2010 | 11.82 | 12.15 | 11.74 | 12.06 | 441,672 | +0.34(+2.86%) |
Dec 01, 2010 | 11.73 | 12.12 | 11.67 | 11.72 | 514,183 | +0.21(+1.80%) |
Nov 30, 2010 | 11.42 | 11.56 | 11.29 | 11.52 | 556,829 | -0.07(-0.60%) |
Nov 29, 2010 | 11.51 | 11.61 | 11.34 | 11.59 | 359,115 | -0.06(-0.51%) |
Nov 26, 2010 | 11.57 | 11.77 | 11.48 | 11.65 | 196,580 | +0.02(+0.17%) |
Nov 24, 2010 | 11.44 | 11.63 | 11.63 | 11.63 | 477,166 | +0.32(+2.79%) |
Nov 23, 2010 | 11.34 | 11.48 | 11.24 | 11.31 | 671,154 | -0.17(-1.46%) |
Nov 22, 2010 | 11.49 | 11.62 | 11.36 | 11.48 | 540,642 | -0.04(-0.34%) |
Nov 19, 2010 | 11.55 | 11.71 | 11.40 | 11.52 | 363,696 | -0.08(-0.68%) |
Nov 18, 2010 | 11.74 | 11.96 | 11.58 | 11.60 | 393,562 | +0.10(+0.86%) |
Nov 17, 2010 | 11.63 | 11.80 | 11.47 | 11.50 | 416,551 | -0.05(-0.43%) |
Nov 16, 2010 | 11.53 | 11.90 | 11.37 | 11.55 | 719,544 | -0.17(-1.42%) |
Nov 15, 2010 | 11.59 | 11.93 | 11.55 | 11.71 | 575,164 | +0.13(+1.10%) |
Nov 12, 2010 | 11.81 | 11.94 | 11.45 | 11.59 | 673,812 | -0.30(-2.49%) |
Nov 11, 2010 | 12.05 | 12.07 | 11.75 | 11.88 | 1,455,821 | -0.29(-2.35%) |
Nov 10, 2010 | 12.16 | 12.30 | 12.03 | 12.17 | 690,502 | +0.04(+0.32%) |
Nov 09, 2010 | 12.48 | 12.81 | 12.07 | 12.13 | 1,878,555 | -0.29(-2.30%) |
Nov 08, 2010 | 12.75 | 12.78 | 12.28 | 12.42 | 1,803,116 | -0.39(-3.08%) |
Nov 05, 2010 | 13.06 | 13.11 | 12.77 | 12.81 | 813,395 | -0.21(-1.59%) |
Nov 04, 2010 | 12.85 | 13.11 | 12.76 | 13.02 | 710,328 | +0.39(+3.13%) |
Nov 03, 2010 | 12.78 | 13.02 | 12.43 | 12.62 | 1,104,306 | -0.18(-1.39%) |
Nov 02, 2010 | 12.55 | 12.85 | 12.31 | 12.80 | 1,129,231 | +0.39(+3.18%) |
Nov 01, 2010 | 14.19 | 14.33 | 12.35 | 12.41 | 3,718,060 | -1.76(-12.40%) |
Oct 29, 2010 | 14.12 | 14.51 | 14.04 | 14.16 | 446,990 | +0.00(+0.00%) |
Oct 28, 2010 | 14.79 | 14.79 | 13.93 | 14.16 | 350,314 | -0.53(-3.62%) |
Oct 27, 2010 | 14.23 | 14.72 | 14.07 | 14.69 | 340,782 | +0.36(+2.55%) |
Oct 25, 2010 | 14.26 | 14.54 | 14.11 | 14.33 | 407,008 | +0.16(+1.11%) |
Oct 22, 2010 | 13.74 | 14.25 | 13.56 | 14.17 | 655,125 | +0.43(+3.16%) |
Oct 21, 2010 | 14.22 | 14.35 | 13.18 | 13.74 | 903,568 | -0.39(-2.79%) |
Oct 20, 2010 | 13.84 | 14.51 | 13.83 | 14.13 | 806,696 | +0.24(+1.70%) |
Oct 19, 2010 | 14.65 | 14.80 | 13.88 | 13.89 | 807,882 | -1.03(-6.87%) |
Oct 18, 2010 | 14.57 | 14.99 | 14.30 | 14.92 | 696,395 | +0.43(+3.00%) |
Oct 15, 2010 | 14.76 | 14.92 | 14.26 | 14.49 | 819,085 | -0.03(-0.20%) |
Oct 14, 2010 | 13.97 | 14.61 | 13.75 | 14.52 | 954,897 | +0.57(+4.10%) |
Oct 13, 2010 | 13.58 | 14.15 | 13.58 | 13.94 | 883,722 | +0.46(+3.40%) |
Oct 12, 2010 | 12.91 | 13.59 | 12.64 | 13.49 | 1,045,803 | +0.57(+4.39%) |
Oct 11, 2010 | 12.78 | 13.08 | 12.56 | 12.92 | 549,907 | +0.22(+1.71%) |
Oct 08, 2010 | 12.94 | 13.00 | 12.55 | 12.70 | 539,943 | -0.20(-1.53%) |
Oct 07, 2010 | 13.10 | 13.15 | 12.74 | 12.90 | 222,975 | -0.05(-0.38%) |
Oct 06, 2010 | 12.97 | 13.09 | 12.78 | 12.95 | 320,817 | -0.02(-0.15%) |
Oct 05, 2010 | 12.81 | 13.18 | 12.61 | 12.97 | 424,101 | +0.38(+3.06%) |
Oct 04, 2010 | 12.80 | 13.01 | 12.43 | 12.58 | 398,637 | -0.29(-2.22%) |