Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Dec 31, 2010 | 13.72 | 13.86 | 13.63 | 13.65 | 1,899,215 | -0.10(-0.76%) |
Dec 30, 2010 | 13.62 | 13.89 | 13.62 | 13.76 | 1,112,576 | +0.01(+0.05%) |
Dec 29, 2010 | 13.56 | 13.85 | 13.55 | 13.75 | 1,947,465 | +0.24(+1.75%) |
Dec 28, 2010 | 13.53 | 13.58 | 13.37 | 13.51 | 2,388,908 | +0.03(+0.21%) |
Dec 27, 2010 | 13.56 | 13.57 | 13.31 | 13.49 | 1,813,034 | -0.15(-1.07%) |
Dec 23, 2010 | 13.60 | 13.76 | 13.58 | 13.63 | 1,357,479 | +0.03(+0.26%) |
Dec 22, 2010 | 13.85 | 13.88 | 13.45 | 13.60 | 4,304,378 | -0.19(-1.36%) |
Dec 21, 2010 | 13.71 | 13.88 | 13.60 | 13.79 | 2,953,225 | +0.10(+0.71%) |
Dec 20, 2010 | 13.72 | 13.79 | 13.56 | 13.69 | 3,045,887 | -0.03(-0.25%) |
Dec 17, 2010 | 13.62 | 13.84 | 13.53 | 13.72 | 3,645,379 | +0.11(+0.82%) |
Dec 16, 2010 | 13.31 | 13.63 | 13.21 | 13.61 | 2,639,438 | +0.35(+2.68%) |
Dec 15, 2010 | 13.30 | 13.44 | 13.17 | 13.26 | 3,288,314 | -0.13(-0.94%) |
Dec 14, 2010 | 13.18 | 13.49 | 13.13 | 13.38 | 3,820,003 | +0.21(+1.59%) |
Dec 13, 2010 | 13.49 | 13.52 | 13.13 | 13.17 | 2,993,414 | -0.26(-1.97%) |
Dec 10, 2010 | 13.38 | 13.53 | 13.35 | 13.44 | 2,607,040 | +0.07(+0.52%) |
Dec 09, 2010 | 13.44 | 13.53 | 13.32 | 13.37 | 2,975,334 | -0.03(-0.26%) |
Dec 08, 2010 | 13.38 | 13.53 | 13.26 | 13.40 | 3,088,175 | +0.06(+0.42%) |
Dec 07, 2010 | 13.59 | 13.74 | 13.33 | 13.35 | 3,131,806 | -0.10(-0.78%) |
Dec 06, 2010 | 13.63 | 13.63 | 13.34 | 13.45 | 7,386,368 | -0.22(-1.58%) |
Dec 03, 2010 | 13.33 | 13.72 | 13.24 | 13.67 | 3,481,849 | +0.24(+1.81%) |
Dec 02, 2010 | 13.30 | 13.44 | 13.13 | 13.42 | 3,201,137 | +0.06(+0.47%) |
Dec 01, 2010 | 13.36 | 13.46 | 13.23 | 13.36 | 2,899,835 | +0.24(+1.82%) |
Nov 30, 2010 | 13.08 | 13.42 | 13.03 | 13.12 | 4,348,883 | -0.13(-1.02%) |
Nov 29, 2010 | 13.02 | 13.28 | 12.80 | 13.26 | 4,545,188 | +0.28(+2.14%) |
Nov 26, 2010 | 12.76 | 13.16 | 12.75 | 12.98 | 1,691,427 | -0.17(-1.27%) |
Nov 24, 2010 | 12.95 | 13.14 | 13.14 | 13.14 | 3,282,133 | +0.37(+2.89%) |
Nov 23, 2010 | 12.63 | 12.98 | 12.62 | 12.78 | 5,109,855 | -0.01(-0.05%) |
Nov 22, 2010 | 12.80 | 12.85 | 12.65 | 12.78 | 4,554,420 | +0.01(+0.11%) |
Nov 19, 2010 | 12.39 | 12.86 | 12.25 | 12.77 | 14,711,153 | +1.33(+11.62%) |
Nov 18, 2010 | 11.77 | 11.86 | 11.30 | 11.44 | 6,612,467 | -0.22(-1.85%) |
Nov 17, 2010 | 11.18 | 11.74 | 11.18 | 11.66 | 7,522,227 | +0.48(+4.30%) |
Nov 16, 2010 | 11.21 | 11.52 | 11.05 | 11.18 | 4,519,267 | -0.08(-0.68%) |
Nov 15, 2010 | 11.29 | 11.43 | 11.19 | 11.25 | 2,639,213 | +0.00(+0.00%) |
Nov 12, 2010 | 11.39 | 11.52 | 11.21 | 11.25 | 2,601,646 | -0.21(-1.82%) |
Nov 11, 2010 | 11.27 | 11.54 | 11.15 | 11.46 | 2,855,270 | +0.14(+1.23%) |
Nov 10, 2010 | 11.18 | 11.34 | 11.09 | 11.32 | 3,027,895 | +0.15(+1.31%) |
Nov 09, 2010 | 11.47 | 11.51 | 11.14 | 11.18 | 4,096,901 | -0.39(-3.37%) |
Nov 08, 2010 | 11.47 | 11.57 | 11.31 | 11.57 | 4,260,797 | +0.01(+0.06%) |
Nov 05, 2010 | 11.43 | 11.66 | 11.42 | 11.56 | 2,722,526 | +0.16(+1.40%) |
Nov 04, 2010 | 11.40 | 11.47 | 11.27 | 11.40 | 5,481,202 | +0.17(+1.55%) |
Nov 03, 2010 | 11.29 | 11.33 | 11.03 | 11.22 | 4,073,294 | -0.06(-0.55%) |
Nov 02, 2010 | 11.07 | 11.30 | 11.07 | 11.29 | 6,177,140 | +0.33(+3.05%) |
Nov 01, 2010 | 11.16 | 11.20 | 10.88 | 10.95 | 2,647,354 | -0.13(-1.19%) |
Oct 29, 2010 | 11.15 | 11.20 | 11.03 | 11.09 | 2,459,319 | -0.08(-0.75%) |
Oct 28, 2010 | 11.09 | 11.18 | 10.88 | 11.17 | 3,608,875 | +0.15(+1.33%) |
Oct 27, 2010 | 10.95 | 11.05 | 10.77 | 11.02 | 3,710,371 | +0.11(+1.02%) |
Oct 25, 2010 | 11.00 | 11.13 | 10.91 | 10.91 | 3,438,317 | +0.01(+0.13%) |
Oct 22, 2010 | 10.93 | 11.03 | 10.83 | 10.90 | 3,460,389 | +0.00(+0.00%) |
Oct 21, 2010 | 10.99 | 11.10 | 10.81 | 10.90 | 5,531,876 | -0.05(-0.44%) |
Oct 20, 2010 | 10.92 | 11.09 | 10.85 | 10.95 | 4,712,790 | +0.05(+0.45%) |
Oct 19, 2010 | 10.92 | 11.06 | 10.76 | 10.90 | 5,491,577 | -0.17(-1.51%) |
Oct 18, 2010 | 11.08 | 11.12 | 10.99 | 11.06 | 4,874,282 | -0.03(-0.31%) |
Oct 15, 2010 | 11.12 | 11.18 | 10.98 | 11.10 | 6,597,267 | +0.06(+0.57%) |
Oct 14, 2010 | 10.89 | 11.12 | 10.81 | 11.04 | 10,019,789 | +0.15(+1.34%) |
Oct 13, 2010 | 10.97 | 11.02 | 10.81 | 10.89 | 6,437,696 | +0.12(+1.10%) |
Oct 12, 2010 | 10.70 | 10.79 | 10.56 | 10.77 | 5,200,853 | +0.07(+0.64%) |
Oct 11, 2010 | 10.52 | 10.81 | 10.46 | 10.70 | 2,808,046 | +0.20(+1.90%) |
Oct 08, 2010 | 10.50 | 10.80 | 10.39 | 10.50 | 6,957,006 | +0.15(+1.46%) |
Oct 07, 2010 | 10.47 | 10.48 | 10.25 | 10.35 | 3,012,217 | -0.02(-0.20%) |
Oct 06, 2010 | 10.22 | 10.39 | 10.21 | 10.37 | 4,002,017 | +0.12(+1.14%) |
Oct 05, 2010 | 10.33 | 10.48 | 10.25 | 10.26 | 4,967,050 | +0.01(+0.13%) |
Oct 04, 2010 | 10.15 | 10.27 | 9.972 | 10.24 | 3,630,315 | +0.03(+0.34%) |