Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Dec 31, 2010 | 13.83 | 13.91 | 13.73 | 13.83 | 1,076,966 | -0.02(-0.17%) |
Dec 30, 2010 | 13.86 | 14.00 | 13.76 | 13.85 | 1,403,009 | +0.05(+0.34%) |
Dec 29, 2010 | 13.48 | 13.90 | 13.46 | 13.81 | 2,311,657 | +0.42(+3.15%) |
Dec 28, 2010 | 13.89 | 13.89 | 13.27 | 13.39 | 2,043,985 | -0.46(-3.33%) |
Dec 27, 2010 | 13.82 | 13.94 | 13.77 | 13.85 | 928,807 | -0.02(-0.11%) |
Dec 23, 2010 | 13.98 | 14.03 | 13.82 | 13.86 | 1,521,370 | -0.12(-0.84%) |
Dec 22, 2010 | 14.57 | 14.66 | 13.83 | 13.98 | 4,294,236 | -0.57(-3.92%) |
Dec 21, 2010 | 14.67 | 14.84 | 14.53 | 14.55 | 1,347,654 | -0.09(-0.59%) |
Dec 20, 2010 | 14.77 | 14.90 | 14.60 | 14.64 | 2,117,801 | -0.10(-0.69%) |
Dec 17, 2010 | 14.46 | 14.82 | 14.45 | 14.74 | 1,748,568 | +0.25(+1.73%) |
Dec 16, 2010 | 14.27 | 14.57 | 14.15 | 14.49 | 1,628,179 | +0.33(+2.32%) |
Dec 15, 2010 | 14.46 | 14.49 | 14.14 | 14.16 | 1,360,696 | -0.36(-2.48%) |
Dec 14, 2010 | 14.54 | 14.74 | 14.42 | 14.52 | 1,223,143 | -0.02(-0.16%) |
Dec 13, 2010 | 14.74 | 14.92 | 14.54 | 14.54 | 1,467,625 | -0.08(-0.53%) |
Dec 10, 2010 | 14.38 | 14.75 | 14.29 | 14.62 | 1,440,378 | +0.25(+1.74%) |
Dec 09, 2010 | 14.42 | 14.46 | 14.17 | 14.37 | 1,876,099 | +0.11(+0.77%) |
Dec 08, 2010 | 14.28 | 14.49 | 14.19 | 14.26 | 2,471,578 | -0.07(-0.49%) |
Dec 07, 2010 | 14.79 | 14.92 | 14.28 | 14.33 | 1,894,648 | -0.28(-1.93%) |
Dec 06, 2010 | 14.65 | 14.69 | 14.37 | 14.61 | 1,767,957 | -0.09(-0.64%) |
Dec 03, 2010 | 13.69 | 14.78 | 13.55 | 14.71 | 4,339,294 | +0.95(+6.93%) |
Dec 02, 2010 | 13.53 | 13.81 | 13.42 | 13.75 | 2,278,757 | +0.28(+2.09%) |
Dec 01, 2010 | 13.56 | 13.60 | 13.41 | 13.47 | 2,682,825 | +0.18(+1.35%) |
Nov 30, 2010 | 13.21 | 13.38 | 13.15 | 13.29 | 2,559,149 | -0.15(-1.10%) |
Nov 29, 2010 | 13.70 | 13.72 | 13.35 | 13.44 | 1,876,166 | -0.35(-2.55%) |
Nov 26, 2010 | 13.62 | 13.85 | 13.54 | 13.79 | 1,051,167 | +0.01(+0.06%) |
Nov 24, 2010 | 13.25 | 13.78 | 13.78 | 13.78 | 2,730,724 | +0.65(+4.94%) |
Nov 23, 2010 | 12.99 | 13.35 | 12.92 | 13.14 | 2,659,582 | -0.16(-1.18%) |
Nov 22, 2010 | 13.07 | 13.47 | 13.03 | 13.29 | 2,776,158 | +0.13(+1.01%) |
Nov 19, 2010 | 13.70 | 13.85 | 13.06 | 13.16 | 5,419,761 | -0.62(-4.48%) |
Nov 18, 2010 | 13.84 | 14.18 | 13.71 | 13.78 | 3,383,563 | +0.12(+0.86%) |
Nov 17, 2010 | 13.58 | 13.72 | 13.52 | 13.66 | 3,585,462 | +0.15(+1.10%) |
Nov 16, 2010 | 13.84 | 13.97 | 13.32 | 13.51 | 5,036,084 | -0.35(-2.51%) |
Nov 15, 2010 | 14.29 | 14.33 | 13.72 | 13.86 | 3,299,670 | -0.30(-2.09%) |
Nov 12, 2010 | 14.58 | 14.72 | 14.12 | 14.15 | 3,084,996 | -0.45(-3.10%) |
Nov 11, 2010 | 14.61 | 15.29 | 14.53 | 14.61 | 3,185,926 | -0.20(-1.37%) |
Nov 10, 2010 | 14.79 | 14.88 | 14.42 | 14.81 | 2,919,855 | +0.05(+0.32%) |
Nov 09, 2010 | 15.34 | 15.38 | 14.71 | 14.76 | 2,374,508 | -0.58(-3.81%) |
Nov 08, 2010 | 15.56 | 15.64 | 15.14 | 15.35 | 1,803,342 | -0.25(-1.60%) |
Nov 05, 2010 | 15.36 | 15.88 | 15.09 | 15.60 | 4,199,760 | -0.28(-1.77%) |
Nov 04, 2010 | 15.64 | 15.99 | 15.46 | 15.88 | 4,018,444 | +0.49(+3.19%) |
Nov 03, 2010 | 15.49 | 15.58 | 15.05 | 15.39 | 2,778,119 | +0.15(+0.97%) |
Nov 02, 2010 | 15.01 | 15.42 | 15.01 | 15.24 | 2,093,478 | +0.35(+2.36%) |
Nov 01, 2010 | 14.86 | 15.28 | 14.71 | 14.89 | 3,518,743 | +0.04(+0.28%) |
Oct 29, 2010 | 14.80 | 15.08 | 14.68 | 14.85 | 1,739,324 | +0.04(+0.25%) |
Oct 28, 2010 | 15.25 | 15.39 | 14.68 | 14.81 | 2,685,856 | -0.39(-2.56%) |
Oct 27, 2010 | 15.21 | 15.46 | 15.12 | 15.20 | 1,886,759 | -0.02(-0.10%) |
Oct 25, 2010 | 16.79 | 16.96 | 14.07 | 15.21 | 23,795,226 | -1.37(-8.27%) |
Oct 22, 2010 | 16.70 | 16.83 | 16.37 | 16.59 | 1,730,455 | -0.01(-0.05%) |
Oct 21, 2010 | 16.32 | 16.94 | 16.27 | 16.59 | 3,411,479 | +0.34(+2.11%) |
Oct 20, 2010 | 16.02 | 16.48 | 15.71 | 16.25 | 3,100,881 | +0.30(+1.86%) |
Oct 19, 2010 | 16.52 | 16.59 | 15.60 | 15.95 | 6,370,066 | -0.79(-4.70%) |
Oct 18, 2010 | 16.76 | 17.25 | 16.68 | 16.74 | 3,824,688 | -0.02(-0.09%) |
Oct 15, 2010 | 17.26 | 17.38 | 16.41 | 16.76 | 7,662,984 | -0.29(-1.69%) |
Oct 14, 2010 | 15.49 | 17.11 | 15.48 | 17.05 | 14,291,016 | +1.40(+8.97%) |
Oct 13, 2010 | 14.58 | 15.71 | 14.50 | 15.64 | 5,853,487 | +1.23(+8.55%) |
Oct 12, 2010 | 14.36 | 14.51 | 14.23 | 14.41 | 1,529,324 | +0.05(+0.38%) |
Oct 11, 2010 | 14.40 | 14.62 | 14.21 | 14.36 | 1,397,703 | +0.02(+0.11%) |
Oct 08, 2010 | 14.34 | 14.49 | 13.70 | 14.34 | 2,439,875 | +0.58(+4.25%) |
Oct 07, 2010 | 13.80 | 13.89 | 13.56 | 13.76 | 1,187,330 | +0.05(+0.34%) |
Oct 06, 2010 | 14.03 | 14.17 | 13.71 | 13.71 | 2,292,828 | -0.34(-2.44%) |
Oct 05, 2010 | 13.78 | 14.08 | 13.40 | 14.05 | 2,854,897 | +0.49(+3.62%) |
Oct 04, 2010 | 13.28 | 13.70 | 13.26 | 13.56 | 1,425,922 | -0.02(-0.11%) |