Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Dec 31, 2010 | 15.59 | 15.90 | 15.49 | 15.87 | 4,343,236 | +0.25(+1.61%) |
Dec 30, 2010 | 15.76 | 15.91 | 15.48 | 15.61 | 4,942,466 | -0.16(-0.98%) |
Dec 29, 2010 | 16.02 | 16.10 | 15.73 | 15.77 | 3,898,723 | -0.25(-1.57%) |
Dec 28, 2010 | 15.99 | 16.17 | 15.83 | 16.02 | 3,292,514 | +0.10(+0.61%) |
Dec 27, 2010 | 15.87 | 15.99 | 15.78 | 15.92 | 2,506,299 | -0.13(-0.79%) |
Dec 23, 2010 | 16.06 | 16.19 | 15.91 | 16.05 | 3,197,021 | -0.13(-0.78%) |
Dec 22, 2010 | 16.19 | 16.30 | 15.82 | 16.18 | 7,088,081 | +0.05(+0.30%) |
Dec 21, 2010 | 15.65 | 16.33 | 15.64 | 16.13 | 9,637,789 | +0.55(+3.55%) |
Dec 20, 2010 | 15.93 | 15.94 | 15.24 | 15.58 | 10,237,171 | -0.20(-1.29%) |
Dec 17, 2010 | 14.93 | 15.97 | 14.89 | 15.78 | 19,517,940 | +0.89(+5.99%) |
Dec 16, 2010 | 14.04 | 14.94 | 13.98 | 14.89 | 12,535,463 | +0.92(+6.59%) |
Dec 15, 2010 | 14.19 | 14.50 | 13.97 | 13.97 | 5,561,043 | -0.32(-2.24%) |
Dec 14, 2010 | 14.69 | 14.77 | 14.18 | 14.29 | 6,613,373 | -0.21(-1.47%) |
Dec 13, 2010 | 14.44 | 14.95 | 14.33 | 14.50 | 11,671,597 | +0.37(+2.61%) |
Dec 10, 2010 | 13.85 | 14.28 | 13.76 | 14.13 | 5,039,677 | +0.20(+1.46%) |
Dec 09, 2010 | 13.77 | 14.02 | 13.76 | 13.93 | 4,100,235 | +0.23(+1.70%) |
Dec 08, 2010 | 13.83 | 14.01 | 13.60 | 13.70 | 5,047,605 | -0.10(-0.70%) |
Dec 07, 2010 | 14.07 | 14.30 | 13.75 | 13.79 | 6,322,920 | +0.21(+1.53%) |
Dec 06, 2010 | 13.60 | 13.99 | 13.57 | 13.58 | 6,721,418 | -0.08(-0.60%) |
Dec 03, 2010 | 13.38 | 13.70 | 13.38 | 13.67 | 4,765,013 | +0.25(+1.88%) |
Dec 02, 2010 | 13.19 | 13.50 | 13.13 | 13.41 | 5,775,112 | +0.27(+2.06%) |
Dec 01, 2010 | 13.12 | 13.18 | 13.01 | 13.14 | 5,173,161 | +0.27(+2.11%) |
Nov 30, 2010 | 12.53 | 13.01 | 12.50 | 12.87 | 6,806,502 | +0.13(+0.99%) |
Nov 29, 2010 | 12.51 | 12.80 | 12.40 | 12.75 | 5,246,519 | +0.13(+1.00%) |
Nov 26, 2010 | 12.60 | 12.76 | 12.56 | 12.62 | 2,373,056 | -0.23(-1.81%) |
Nov 24, 2010 | 12.77 | 12.85 | 12.85 | 12.85 | 4,148,918 | +0.16(+1.22%) |
Nov 23, 2010 | 12.70 | 12.83 | 12.61 | 12.70 | 5,436,832 | -0.27(-2.09%) |
Nov 22, 2010 | 12.75 | 13.00 | 12.60 | 12.97 | 5,513,397 | +0.10(+0.75%) |
Nov 19, 2010 | 12.65 | 12.97 | 12.51 | 12.87 | 4,889,202 | +0.16(+1.22%) |
Nov 18, 2010 | 12.84 | 12.90 | 12.65 | 12.72 | 4,894,729 | +0.19(+1.55%) |
Nov 17, 2010 | 12.44 | 12.87 | 12.42 | 12.52 | 5,471,332 | +0.04(+0.31%) |
Nov 16, 2010 | 12.44 | 12.53 | 12.22 | 12.48 | 8,359,048 | -0.16(-1.30%) |
Nov 15, 2010 | 12.94 | 12.98 | 12.60 | 12.65 | 5,458,187 | -0.15(-1.21%) |
Nov 12, 2010 | 12.93 | 13.26 | 12.60 | 12.80 | 7,602,565 | -0.31(-2.37%) |
Nov 11, 2010 | 12.76 | 13.21 | 12.76 | 13.11 | 5,981,581 | +0.15(+1.12%) |
Nov 10, 2010 | 12.85 | 13.03 | 12.75 | 12.97 | 7,073,762 | +0.14(+1.06%) |
Nov 09, 2010 | 13.56 | 13.57 | 12.71 | 12.83 | 14,151,762 | -0.53(-3.99%) |
Nov 08, 2010 | 13.29 | 13.70 | 13.27 | 13.37 | 5,446,681 | -0.03(-0.22%) |
Nov 05, 2010 | 13.13 | 13.60 | 13.13 | 13.39 | 7,318,085 | +0.31(+2.36%) |
Nov 04, 2010 | 13.05 | 13.22 | 13.00 | 13.09 | 7,691,893 | +0.28(+2.19%) |
Nov 03, 2010 | 12.80 | 12.90 | 12.58 | 12.81 | 6,322,372 | +0.09(+0.68%) |
Nov 02, 2010 | 12.62 | 12.78 | 12.55 | 12.72 | 6,023,245 | +0.34(+2.73%) |
Nov 01, 2010 | 12.28 | 12.75 | 12.23 | 12.38 | 8,676,189 | +0.22(+1.83%) |
Oct 29, 2010 | 11.87 | 12.24 | 11.80 | 12.16 | 7,223,242 | +0.26(+2.19%) |
Oct 28, 2010 | 12.07 | 12.07 | 11.67 | 11.90 | 8,101,020 | -0.08(-0.64%) |
Oct 27, 2010 | 12.20 | 12.28 | 11.74 | 11.97 | 14,110,147 | -0.94(-7.26%) |
Oct 25, 2010 | 13.07 | 13.16 | 12.89 | 12.91 | 6,281,451 | +0.02(+0.15%) |
Oct 22, 2010 | 13.06 | 13.17 | 12.77 | 12.89 | 6,108,959 | -0.17(-1.33%) |
Oct 21, 2010 | 13.55 | 13.63 | 12.77 | 13.07 | 9,637,043 | -0.42(-3.08%) |
Oct 20, 2010 | 13.15 | 13.62 | 13.10 | 13.48 | 6,517,721 | +0.39(+2.95%) |
Oct 19, 2010 | 13.33 | 13.44 | 12.94 | 13.10 | 6,868,980 | -0.50(-3.69%) |
Oct 18, 2010 | 13.50 | 13.62 | 13.31 | 13.60 | 4,816,908 | +0.08(+0.57%) |
Oct 15, 2010 | 13.88 | 13.88 | 13.35 | 13.52 | 7,882,914 | -0.24(-1.75%) |
Oct 14, 2010 | 14.06 | 14.09 | 13.54 | 13.76 | 6,321,392 | -0.36(-2.53%) |
Oct 13, 2010 | 14.18 | 14.24 | 14.04 | 14.12 | 5,039,315 | +0.12(+0.83%) |
Oct 12, 2010 | 14.01 | 14.06 | 13.73 | 14.00 | 5,647,375 | -0.14(-0.96%) |
Oct 11, 2010 | 14.05 | 14.25 | 13.93 | 14.14 | 4,640,814 | +0.15(+1.10%) |
Oct 08, 2010 | 13.98 | 14.09 | 13.47 | 13.98 | 9,485,008 | +0.56(+4.17%) |
Oct 07, 2010 | 13.67 | 13.73 | 13.23 | 13.42 | 14,962 | -0.15(-1.14%) |
Oct 06, 2010 | 13.44 | 13.75 | 13.38 | 13.58 | 5,781,347 | +0.20(+1.52%) |
Oct 05, 2010 | 13.29 | 13.43 | 13.10 | 13.38 | 39,606 | +0.26(+1.99%) |
Oct 04, 2010 | 13.39 | 13.46 | 12.99 | 13.11 | 5,027,205 | -0.38(-2.79%) |