Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Dec 31, 2010 | 13.31 | 13.37 | 13.29 | 13.31 | 552,419 | -0.01(-0.07%) |
Dec 30, 2010 | 13.19 | 13.45 | 13.16 | 13.32 | 1,034,551 | +0.18(+1.40%) |
Dec 29, 2010 | 13.14 | 13.22 | 13.11 | 13.14 | 569,557 | +0.00(+0.00%) |
Dec 28, 2010 | 12.97 | 13.14 | 12.97 | 13.14 | 833,872 | +0.12(+0.96%) |
Dec 27, 2010 | 12.95 | 13.04 | 12.92 | 13.01 | 589,305 | -0.01(-0.09%) |
Dec 23, 2010 | 13.05 | 13.16 | 12.96 | 13.03 | 696,333 | -0.03(-0.23%) |
Dec 22, 2010 | 12.92 | 13.30 | 12.89 | 13.06 | 2,209,702 | +0.20(+1.52%) |
Dec 21, 2010 | 12.67 | 12.87 | 12.58 | 12.86 | 1,241,940 | +0.22(+1.75%) |
Dec 20, 2010 | 12.61 | 12.73 | 12.45 | 12.64 | 1,472,333 | +0.00(+0.04%) |
Dec 17, 2010 | 12.79 | 12.80 | 12.63 | 12.63 | 1,391,087 | -0.14(-1.07%) |
Dec 16, 2010 | 12.79 | 12.85 | 12.63 | 12.77 | 1,212,698 | -0.05(-0.40%) |
Dec 15, 2010 | 13.00 | 13.06 | 12.74 | 12.82 | 1,464,740 | -0.21(-1.63%) |
Dec 14, 2010 | 13.03 | 13.14 | 13.00 | 13.03 | 1,061,540 | -0.02(-0.13%) |
Dec 13, 2010 | 13.05 | 13.10 | 13.00 | 13.05 | 1,741,605 | -0.00(-0.02%) |
Dec 10, 2010 | 13.01 | 13.08 | 13.00 | 13.05 | 1,336,780 | +0.03(+0.22%) |
Dec 09, 2010 | 13.07 | 13.07 | 12.93 | 13.03 | 924,688 | +0.07(+0.53%) |
Dec 08, 2010 | 13.04 | 13.09 | 12.95 | 12.96 | 1,119,765 | -0.10(-0.78%) |
Dec 07, 2010 | 13.16 | 13.22 | 13.03 | 13.06 | 1,300,238 | -0.01(-0.05%) |
Dec 06, 2010 | 13.03 | 13.09 | 13.01 | 13.07 | 1,130,681 | +0.03(+0.23%) |
Dec 03, 2010 | 13.18 | 13.18 | 13.00 | 13.03 | 1,073,096 | -0.16(-1.18%) |
Dec 02, 2010 | 13.23 | 13.25 | 13.08 | 13.19 | 1,374,561 | -0.06(-0.43%) |
Dec 01, 2010 | 13.31 | 13.31 | 13.20 | 13.25 | 889,377 | +0.05(+0.39%) |
Nov 30, 2010 | 13.13 | 13.24 | 13.13 | 13.19 | 1,597,386 | -0.01(-0.09%) |
Nov 29, 2010 | 13.14 | 13.21 | 13.12 | 13.21 | 747,305 | -0.01(-0.07%) |
Nov 26, 2010 | 13.19 | 13.26 | 13.14 | 13.22 | 240,858 | -0.06(-0.44%) |
Nov 24, 2010 | 13.20 | 13.27 | 13.27 | 13.27 | 918,063 | +0.05(+0.39%) |
Nov 23, 2010 | 13.09 | 13.22 | 13.05 | 13.22 | 1,360,840 | +0.02(+0.12%) |
Nov 22, 2010 | 13.19 | 13.24 | 13.08 | 13.21 | 1,083,724 | +0.01(+0.09%) |
Nov 19, 2010 | 13.08 | 13.19 | 13.04 | 13.19 | 791,461 | +0.07(+0.52%) |
Nov 18, 2010 | 13.22 | 13.22 | 13.06 | 13.13 | 1,014,646 | +0.06(+0.45%) |
Nov 17, 2010 | 12.98 | 13.10 | 12.96 | 13.07 | 1,011,064 | +0.04(+0.27%) |
Nov 16, 2010 | 13.44 | 13.44 | 12.91 | 13.03 | 1,645,765 | -0.23(-1.74%) |
Nov 15, 2010 | 13.26 | 13.53 | 13.19 | 13.26 | 1,144,983 | +0.07(+0.54%) |
Nov 12, 2010 | 13.28 | 13.32 | 13.14 | 13.19 | 864,884 | -0.14(-1.02%) |
Nov 11, 2010 | 13.32 | 13.39 | 13.28 | 13.33 | 674,106 | -0.03(-0.21%) |
Nov 10, 2010 | 13.32 | 13.39 | 13.14 | 13.36 | 1,253,629 | -0.04(-0.28%) |
Nov 09, 2010 | 13.13 | 13.39 | 13.13 | 13.39 | 1,781,479 | +0.28(+2.12%) |
Nov 08, 2010 | 13.17 | 13.18 | 13.04 | 13.12 | 1,255,687 | -0.08(-0.62%) |
Nov 05, 2010 | 12.99 | 13.20 | 12.97 | 13.20 | 1,682,960 | +0.22(+1.72%) |
Nov 04, 2010 | 12.90 | 13.07 | 12.90 | 12.98 | 1,459,299 | +0.16(+1.25%) |
Nov 03, 2010 | 12.92 | 12.99 | 12.76 | 12.82 | 1,506,477 | -0.04(-0.34%) |
Nov 02, 2010 | 12.67 | 12.89 | 12.55 | 12.86 | 1,592,140 | +0.18(+1.39%) |
Nov 01, 2010 | 12.58 | 12.68 | 12.55 | 12.68 | 1,901,317 | +0.13(+1.06%) |
Oct 29, 2010 | 12.41 | 12.55 | 12.39 | 12.55 | 1,277,122 | +0.13(+1.09%) |
Oct 28, 2010 | 12.53 | 12.53 | 12.36 | 12.41 | 792,250 | +0.06(+0.47%) |
Oct 27, 2010 | 12.36 | 12.43 | 12.24 | 12.36 | 676,554 | +0.11(+0.87%) |
Oct 25, 2010 | 12.32 | 12.37 | 12.24 | 12.25 | 1,282,117 | -0.07(-0.57%) |
Oct 22, 2010 | 12.30 | 12.32 | 12.24 | 12.32 | 636,055 | +0.04(+0.34%) |
Oct 21, 2010 | 12.36 | 12.38 | 12.21 | 12.28 | 966,513 | -0.01(-0.10%) |
Oct 20, 2010 | 12.15 | 12.31 | 12.15 | 12.29 | 1,184,507 | +0.19(+1.60%) |
Oct 19, 2010 | 12.15 | 12.25 | 12.05 | 12.10 | 1,444,098 | -0.12(-0.99%) |
Oct 18, 2010 | 12.28 | 12.29 | 12.15 | 12.22 | 1,362,849 | -0.07(-0.57%) |
Oct 15, 2010 | 12.32 | 12.39 | 12.19 | 12.29 | 1,504,413 | -0.03(-0.26%) |
Oct 14, 2010 | 12.46 | 12.46 | 12.26 | 12.32 | 1,307,146 | -0.11(-0.88%) |
Oct 13, 2010 | 12.34 | 12.45 | 12.34 | 12.43 | 1,103,680 | +0.09(+0.70%) |
Oct 12, 2010 | 12.32 | 12.34 | 12.24 | 12.34 | 1,002,109 | +0.02(+0.19%) |
Oct 11, 2010 | 12.28 | 12.37 | 12.22 | 12.32 | 1,076,724 | +0.04(+0.36%) |
Oct 08, 2010 | 12.28 | 12.33 | 12.20 | 12.28 | 1,569,374 | -0.03(-0.23%) |
Oct 07, 2010 | 12.12 | 12.30 | 12.04 | 12.30 | 1,692,447 | +0.20(+1.63%) |
Oct 06, 2010 | 12.10 | 12.15 | 12.05 | 12.11 | 873,868 | +0.05(+0.40%) |
Oct 05, 2010 | 12.12 | 12.12 | 12.05 | 12.06 | 1,245,717 | -0.03(-0.21%) |
Oct 04, 2010 | 12.09 | 12.09 | 12.00 | 12.08 | 871,317 | +0.00(+0.02%) |