Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Dec 31, 2010 | 13.79 | 13.85 | 13.71 | 13.80 | 6,664,282 | -0.02(-0.15%) |
Dec 30, 2010 | 13.75 | 13.84 | 13.68 | 13.82 | 6,571,371 | +0.06(+0.41%) |
Dec 29, 2010 | 13.79 | 13.89 | 13.75 | 13.76 | 6,011,781 | -0.05(-0.36%) |
Dec 28, 2010 | 13.90 | 13.93 | 13.75 | 13.81 | 13,538,847 | -0.05(-0.36%) |
Dec 27, 2010 | 13.76 | 13.93 | 13.75 | 13.86 | 10,339,338 | +0.01(+0.10%) |
Dec 23, 2010 | 13.83 | 13.88 | 13.77 | 13.85 | 12,393,631 | -0.03(-0.21%) |
Dec 22, 2010 | 13.73 | 13.88 | 13.68 | 13.88 | 13,699,255 | +0.14(+0.99%) |
Dec 21, 2010 | 13.56 | 13.75 | 13.48 | 13.74 | 14,507,740 | +0.23(+1.69%) |
Dec 20, 2010 | 13.58 | 13.64 | 13.45 | 13.51 | 8,610,944 | -0.05(-0.37%) |
Dec 17, 2010 | 13.40 | 13.59 | 13.32 | 13.56 | 18,365,760 | +0.17(+1.27%) |
Dec 16, 2010 | 13.28 | 13.40 | 13.27 | 13.39 | 11,880,485 | +0.08(+0.59%) |
Dec 15, 2010 | 13.46 | 13.47 | 13.28 | 13.31 | 11,599,882 | -0.16(-1.22%) |
Dec 14, 2010 | 13.57 | 13.78 | 13.33 | 13.48 | 33,738,972 | -0.31(-2.23%) |
Dec 13, 2010 | 13.68 | 14.06 | 13.68 | 13.78 | 24,407,924 | +0.34(+2.50%) |
Dec 10, 2010 | 13.58 | 13.65 | 13.43 | 13.45 | 12,463,426 | -0.12(-0.89%) |
Dec 09, 2010 | 13.55 | 13.68 | 13.39 | 13.57 | 18,612,308 | +0.10(+0.74%) |
Dec 08, 2010 | 13.58 | 13.76 | 13.44 | 13.47 | 24,743,642 | +0.16(+1.18%) |
Dec 07, 2010 | 13.53 | 13.55 | 13.25 | 13.31 | 16,587,360 | -0.04(-0.27%) |
Dec 06, 2010 | 13.29 | 13.53 | 13.29 | 13.35 | 13,577,405 | -0.04(-0.27%) |
Dec 03, 2010 | 13.35 | 13.51 | 13.25 | 13.38 | 16,579,102 | +0.01(+0.11%) |
Dec 02, 2010 | 12.88 | 13.44 | 12.88 | 13.37 | 24,008,722 | +0.49(+3.77%) |
Dec 01, 2010 | 12.85 | 13.05 | 12.70 | 12.88 | 21,124,418 | +0.27(+2.15%) |
Nov 30, 2010 | 12.58 | 12.71 | 12.50 | 12.61 | 16,364,551 | -0.12(-0.95%) |
Nov 29, 2010 | 12.68 | 12.80 | 12.54 | 12.73 | 15,734,643 | -0.20(-1.55%) |
Nov 26, 2010 | 12.81 | 12.97 | 12.81 | 12.93 | 6,353,824 | -0.03(-0.22%) |
Nov 24, 2010 | 12.75 | 12.96 | 12.96 | 12.96 | 22,722,822 | +0.29(+2.31%) |
Nov 23, 2010 | 12.68 | 12.78 | 12.58 | 12.67 | 15,737,747 | -0.19(-1.44%) |
Nov 22, 2010 | 12.70 | 13.06 | 12.68 | 12.85 | 21,992,066 | +0.12(+0.95%) |
Nov 19, 2010 | 12.67 | 12.74 | 12.58 | 12.73 | 12,954,931 | +0.07(+0.56%) |
Nov 18, 2010 | 12.62 | 12.70 | 12.53 | 12.66 | 14,251,956 | +0.21(+1.66%) |
Nov 17, 2010 | 12.25 | 12.64 | 12.25 | 12.45 | 24,856,478 | -0.01(-0.06%) |
Nov 16, 2010 | 12.85 | 12.87 | 12.44 | 12.46 | 29,944,242 | -0.63(-4.80%) |
Nov 15, 2010 | 13.08 | 13.17 | 12.95 | 13.09 | 13,079,497 | +0.01(+0.05%) |
Nov 12, 2010 | 13.15 | 13.27 | 12.98 | 13.08 | 13,125,358 | -0.17(-1.29%) |
Nov 11, 2010 | 13.29 | 13.29 | 13.05 | 13.25 | 13,358,366 | -0.13(-0.96%) |
Nov 10, 2010 | 13.52 | 13.56 | 13.18 | 13.38 | 28,530,714 | -0.13(-0.95%) |
Nov 09, 2010 | 13.52 | 13.71 | 13.43 | 13.51 | 16,102,266 | +0.30(+2.26%) |
Nov 08, 2010 | 13.32 | 13.60 | 13.20 | 13.21 | 13,111,353 | -0.24(-1.75%) |
Nov 05, 2010 | 13.50 | 13.53 | 13.30 | 13.45 | 11,269,326 | -0.03(-0.21%) |
Nov 04, 2010 | 13.40 | 13.53 | 13.32 | 13.47 | 30,565,964 | +0.24(+1.78%) |
Nov 03, 2010 | 13.03 | 13.28 | 12.85 | 13.24 | 18,654,502 | +0.19(+1.42%) |
Nov 02, 2010 | 13.20 | 13.25 | 12.89 | 13.05 | 16,278,446 | -0.12(-0.92%) |
Nov 01, 2010 | 13.25 | 13.35 | 13.07 | 13.18 | 22,664,518 | +0.16(+1.20%) |
Oct 29, 2010 | 13.15 | 13.30 | 13.01 | 13.02 | 20,318,532 | -0.15(-1.14%) |
Oct 28, 2010 | 13.25 | 13.35 | 13.03 | 13.17 | 14,815,740 | +0.04(+0.33%) |
Oct 27, 2010 | 13.04 | 13.23 | 12.95 | 13.13 | 11,688,343 | -0.20(-1.50%) |
Oct 25, 2010 | 13.35 | 13.48 | 13.26 | 13.32 | 9,232,853 | +0.08(+0.59%) |
Oct 22, 2010 | 13.24 | 13.29 | 13.15 | 13.25 | 7,860,634 | +0.05(+0.38%) |
Oct 21, 2010 | 13.29 | 13.32 | 13.00 | 13.20 | 11,365,214 | -0.01(-0.05%) |
Oct 20, 2010 | 13.05 | 13.32 | 13.00 | 13.20 | 12,267,121 | +0.18(+1.37%) |
Oct 19, 2010 | 13.20 | 13.23 | 12.88 | 13.03 | 16,276,455 | -0.41(-3.02%) |
Oct 18, 2010 | 13.35 | 13.44 | 13.23 | 13.43 | 12,720,737 | +0.06(+0.43%) |
Oct 15, 2010 | 13.20 | 13.41 | 13.16 | 13.37 | 15,184,908 | +0.28(+2.12%) |
Oct 14, 2010 | 13.26 | 13.35 | 13.01 | 13.10 | 11,821,974 | -0.22(-1.66%) |
Oct 13, 2010 | 13.22 | 13.50 | 13.21 | 13.32 | 14,365,804 | +0.18(+1.36%) |
Oct 12, 2010 | 13.03 | 13.21 | 12.93 | 13.14 | 10,438,870 | +0.10(+0.76%) |
Oct 11, 2010 | 13.18 | 13.20 | 13.00 | 13.04 | 10,280,293 | -0.04(-0.33%) |
Oct 08, 2010 | 13.08 | 13.13 | 12.92 | 13.08 | 12,481,764 | +0.11(+0.82%) |
Oct 07, 2010 | 13.11 | 13.11 | 12.70 | 12.98 | 19,554,532 | -0.10(-0.76%) |
Oct 06, 2010 | 13.14 | 13.30 | 12.87 | 13.08 | 15,910,236 | -0.11(-0.80%) |
Oct 05, 2010 | 12.94 | 13.23 | 12.90 | 13.18 | 32,026 | +0.42(+3.29%) |
Oct 04, 2010 | 12.95 | 13.03 | 12.63 | 12.76 | 13,921,338 | -0.22(-1.70%) |