Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Dec 31, 2010 | 17.05 | 17.29 | 16.95 | 17.24 | 2,329,629 | +0.20(+1.16%) |
Dec 30, 2010 | 17.18 | 17.18 | 16.99 | 17.04 | 1,634,683 | -0.09(-0.55%) |
Dec 29, 2010 | 17.25 | 17.32 | 17.05 | 17.14 | 2,731,271 | -0.04(-0.25%) |
Dec 28, 2010 | 17.43 | 17.49 | 17.08 | 17.18 | 2,573,807 | -0.08(-0.45%) |
Dec 27, 2010 | 17.00 | 17.37 | 16.83 | 17.26 | 2,905,501 | +0.15(+0.90%) |
Dec 23, 2010 | 17.18 | 17.26 | 16.96 | 17.10 | 3,858,737 | -0.16(-0.91%) |
Dec 22, 2010 | 17.16 | 17.37 | 17.00 | 17.26 | 8,671,830 | +0.48(+2.88%) |
Dec 21, 2010 | 16.21 | 16.88 | 15.99 | 16.78 | 18,318,584 | +1.62(+10.70%) |
Dec 20, 2010 | 15.25 | 15.28 | 14.89 | 15.16 | 7,053,449 | +0.16(+1.09%) |
Dec 17, 2010 | 14.60 | 15.01 | 14.57 | 14.99 | 5,215,777 | +0.35(+2.40%) |
Dec 16, 2010 | 14.60 | 14.69 | 14.47 | 14.64 | 2,757,069 | +0.12(+0.83%) |
Dec 15, 2010 | 14.56 | 14.76 | 14.43 | 14.52 | 2,757,935 | -0.19(-1.28%) |
Dec 14, 2010 | 14.43 | 14.79 | 14.37 | 14.71 | 5,404,632 | +0.37(+2.57%) |
Dec 13, 2010 | 14.49 | 14.66 | 14.33 | 14.34 | 3,475,465 | +0.00(+0.00%) |
Dec 10, 2010 | 14.52 | 14.55 | 14.28 | 14.34 | 3,375,895 | -0.14(-0.95%) |
Dec 09, 2010 | 14.66 | 14.66 | 14.31 | 14.48 | 2,686,688 | +0.01(+0.06%) |
Dec 08, 2010 | 14.73 | 14.80 | 14.39 | 14.47 | 4,864,998 | -0.16(-1.11%) |
Dec 07, 2010 | 14.96 | 15.00 | 14.59 | 14.63 | 8,821,131 | +0.87(+6.30%) |
Dec 06, 2010 | 13.84 | 14.11 | 13.75 | 13.77 | 3,071,647 | -0.10(-0.74%) |
Dec 03, 2010 | 13.71 | 13.89 | 13.50 | 13.87 | 3,856,442 | +0.09(+0.69%) |
Dec 02, 2010 | 13.26 | 13.83 | 13.24 | 13.77 | 4,292,791 | +0.50(+3.75%) |
Dec 01, 2010 | 13.25 | 13.38 | 13.13 | 13.28 | 3,921,164 | +0.31(+2.38%) |
Nov 30, 2010 | 12.33 | 12.98 | 12.26 | 12.97 | 5,555,969 | +0.45(+3.56%) |
Nov 29, 2010 | 12.38 | 12.60 | 12.21 | 12.52 | 3,118,507 | +0.00(+0.00%) |
Nov 26, 2010 | 12.44 | 12.60 | 12.39 | 12.52 | 754,053 | -0.02(-0.14%) |
Nov 24, 2010 | 12.35 | 12.54 | 12.54 | 12.54 | 4,820,268 | +0.32(+2.60%) |
Nov 23, 2010 | 12.23 | 12.48 | 12.10 | 12.22 | 3,942,494 | -0.34(-2.73%) |
Nov 22, 2010 | 12.81 | 12.81 | 12.34 | 12.56 | 4,830,311 | -0.33(-2.59%) |
Nov 19, 2010 | 12.76 | 12.94 | 12.51 | 12.90 | 4,389,966 | +0.14(+1.08%) |
Nov 18, 2010 | 12.27 | 12.90 | 12.23 | 12.76 | 5,036,538 | +0.74(+6.14%) |
Nov 17, 2010 | 12.13 | 12.24 | 11.88 | 12.02 | 3,184,756 | -0.07(-0.57%) |
Nov 16, 2010 | 12.34 | 12.39 | 11.97 | 12.09 | 4,170,368 | -0.39(-3.16%) |
Nov 15, 2010 | 12.45 | 12.68 | 12.26 | 12.49 | 3,041,223 | +0.14(+1.11%) |
Nov 12, 2010 | 12.27 | 12.42 | 12.09 | 12.35 | 5,231,089 | -0.01(-0.07%) |
Nov 11, 2010 | 12.32 | 12.38 | 11.73 | 12.36 | 9,513,882 | -0.60(-4.64%) |
Nov 10, 2010 | 13.16 | 13.16 | 12.80 | 12.96 | 3,415,706 | -0.16(-1.24%) |
Nov 09, 2010 | 13.46 | 13.48 | 13.03 | 13.12 | 2,916,933 | -0.26(-1.92%) |
Nov 08, 2010 | 13.25 | 13.48 | 13.22 | 13.38 | 2,485,679 | +0.03(+0.19%) |
Nov 05, 2010 | 13.10 | 13.43 | 13.00 | 13.35 | 2,431,680 | +0.28(+2.16%) |
Nov 04, 2010 | 12.81 | 13.16 | 12.81 | 13.07 | 4,254,204 | +0.46(+3.66%) |
Nov 03, 2010 | 12.82 | 12.87 | 12.41 | 12.61 | 5,097,531 | -0.21(-1.60%) |
Nov 02, 2010 | 12.89 | 13.00 | 12.77 | 12.81 | 2,527,161 | +0.08(+0.60%) |
Nov 01, 2010 | 13.26 | 13.31 | 12.63 | 12.74 | 3,382,135 | -0.37(-2.80%) |
Oct 29, 2010 | 12.72 | 13.13 | 12.59 | 13.10 | 6,099,764 | +0.36(+2.82%) |
Oct 28, 2010 | 12.40 | 12.85 | 12.24 | 12.75 | 5,518,859 | +0.52(+4.26%) |
Oct 27, 2010 | 12.12 | 12.24 | 11.93 | 12.22 | 2,997,908 | -0.12(-0.97%) |
Oct 25, 2010 | 12.22 | 12.46 | 12.14 | 12.34 | 4,122,190 | +0.23(+1.90%) |
Oct 22, 2010 | 12.15 | 12.19 | 12.04 | 12.11 | 3,262,085 | -0.02(-0.14%) |
Oct 21, 2010 | 12.35 | 12.38 | 11.96 | 12.13 | 4,854,917 | -0.09(-0.77%) |
Oct 20, 2010 | 12.07 | 12.42 | 12.07 | 12.22 | 4,718,984 | +0.19(+1.56%) |
Oct 19, 2010 | 12.44 | 12.46 | 11.88 | 12.04 | 6,012,918 | -0.64(-5.05%) |
Oct 18, 2010 | 12.60 | 12.75 | 12.58 | 12.68 | 2,203,739 | +0.08(+0.61%) |
Oct 15, 2010 | 12.76 | 12.85 | 12.41 | 12.60 | 3,474,427 | +0.03(+0.20%) |
Oct 14, 2010 | 12.75 | 12.79 | 12.52 | 12.58 | 3,398,001 | -0.26(-2.00%) |
Oct 13, 2010 | 12.63 | 12.87 | 12.50 | 12.83 | 5,843,313 | +0.28(+2.25%) |
Oct 12, 2010 | 12.38 | 12.61 | 12.22 | 12.55 | 5,062,337 | +0.10(+0.82%) |
Oct 11, 2010 | 12.62 | 12.69 | 12.37 | 12.45 | 3,206,869 | -0.12(-0.95%) |
Oct 08, 2010 | 12.57 | 12.63 | 12.39 | 12.57 | 4,338,278 | +0.14(+1.10%) |
Oct 07, 2010 | 12.69 | 12.77 | 12.32 | 12.43 | 6,151,630 | -0.17(-1.36%) |
Oct 06, 2010 | 12.86 | 12.86 | 12.48 | 12.60 | 4,993,111 | -0.33(-2.58%) |
Oct 05, 2010 | 12.59 | 12.94 | 12.52 | 12.93 | 6,009,889 | +0.50(+4.05%) |
Oct 04, 2010 | 12.16 | 12.43 | 12.16 | 12.43 | 5,353,236 | +0.21(+1.75%) |