Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Dec 31, 2010 | 17.62 | 17.75 | 17.43 | 17.57 | 256,638 | -0.12(-0.68%) |
Dec 30, 2010 | 17.68 | 18.00 | 17.62 | 17.70 | 103,948 | +0.03(+0.17%) |
Dec 29, 2010 | 17.59 | 17.93 | 17.48 | 17.66 | 94,880 | +0.06(+0.37%) |
Dec 28, 2010 | 17.95 | 17.95 | 17.55 | 17.60 | 124,028 | -0.28(-1.57%) |
Dec 27, 2010 | 17.55 | 17.95 | 17.39 | 17.88 | 180,120 | +0.34(+1.94%) |
Dec 23, 2010 | 17.75 | 17.75 | 17.47 | 17.54 | 195,444 | -0.16(-0.90%) |
Dec 22, 2010 | 17.90 | 17.90 | 17.52 | 17.70 | 271,888 | -0.09(-0.51%) |
Dec 21, 2010 | 17.88 | 17.89 | 17.61 | 17.79 | 346,822 | +0.07(+0.42%) |
Dec 20, 2010 | 17.25 | 17.84 | 17.22 | 17.71 | 455,242 | +0.45(+2.64%) |
Dec 17, 2010 | 17.59 | 17.59 | 17.23 | 17.26 | 570,924 | -0.30(-1.74%) |
Dec 16, 2010 | 17.18 | 17.70 | 17.14 | 17.57 | 392,736 | +0.39(+2.27%) |
Dec 15, 2010 | 17.30 | 17.44 | 17.07 | 17.18 | 444,212 | -0.17(-0.98%) |
Dec 14, 2010 | 17.54 | 17.61 | 17.30 | 17.34 | 522,328 | -0.19(-1.08%) |
Dec 13, 2010 | 17.70 | 17.80 | 17.26 | 17.54 | 689,700 | +0.05(+0.26%) |
Dec 10, 2010 | 16.98 | 17.50 | 16.89 | 17.49 | 722,784 | +0.56(+3.31%) |
Dec 09, 2010 | 15.95 | 17.37 | 15.84 | 16.93 | 1,366,750 | +1.12(+7.12%) |
Dec 08, 2010 | 15.62 | 15.88 | 14.24 | 15.80 | 1,734,198 | +0.36(+2.31%) |
Dec 07, 2010 | 15.19 | 15.55 | 15.07 | 15.45 | 1,134,994 | +0.16(+1.03%) |
Dec 06, 2010 | 14.79 | 15.35 | 14.68 | 15.29 | 1,033,286 | +0.50(+3.38%) |
Dec 03, 2010 | 13.82 | 14.93 | 13.76 | 14.79 | 866,198 | +0.99(+7.17%) |
Dec 02, 2010 | 13.89 | 13.93 | 13.71 | 13.80 | 526,452 | -0.12(-0.90%) |
Dec 01, 2010 | 13.93 | 13.93 | 13.57 | 13.93 | 613,856 | +0.24(+1.75%) |
Nov 30, 2010 | 13.75 | 14.00 | 13.52 | 13.69 | 427,762 | -0.23(-1.69%) |
Nov 29, 2010 | 14.08 | 14.09 | 13.71 | 13.92 | 300,692 | -0.11(-0.75%) |
Nov 26, 2010 | 13.90 | 14.19 | 13.84 | 14.03 | 164,610 | -0.02(-0.14%) |
Nov 24, 2010 | 13.93 | 14.04 | 14.04 | 14.04 | 370,104 | +0.35(+2.52%) |
Nov 23, 2010 | 13.61 | 13.73 | 13.34 | 13.70 | 211,536 | -0.16(-1.15%) |
Nov 22, 2010 | 13.62 | 13.96 | 13.31 | 13.86 | 274,004 | +0.18(+1.32%) |
Nov 19, 2010 | 13.56 | 13.83 | 13.54 | 13.68 | 445,658 | +0.09(+0.66%) |
Nov 18, 2010 | 13.18 | 13.92 | 13.07 | 13.59 | 310,968 | +0.68(+5.23%) |
Nov 17, 2010 | 12.34 | 13.10 | 12.32 | 12.91 | 421,444 | +0.58(+4.74%) |
Nov 16, 2010 | 12.75 | 12.87 | 12.20 | 12.33 | 858,388 | -0.57(-4.42%) |
Nov 15, 2010 | 13.09 | 13.14 | 12.86 | 12.90 | 514,726 | -0.06(-0.44%) |
Nov 12, 2010 | 13.26 | 13.37 | 12.80 | 12.96 | 449,842 | -0.48(-3.59%) |
Nov 11, 2010 | 13.82 | 13.85 | 13.39 | 13.44 | 288,312 | -0.60(-4.27%) |
Nov 10, 2010 | 14.05 | 14.28 | 13.76 | 14.04 | 169,734 | +0.02(+0.14%) |
Nov 09, 2010 | 14.53 | 14.67 | 13.86 | 14.02 | 231,088 | -0.41(-2.84%) |
Nov 08, 2010 | 14.74 | 14.94 | 14.29 | 14.43 | 206,018 | -0.34(-2.27%) |
Nov 05, 2010 | 13.95 | 14.83 | 13.94 | 14.77 | 461,732 | +0.90(+6.49%) |
Nov 04, 2010 | 14.12 | 14.18 | 13.78 | 13.87 | 311,466 | +0.06(+0.47%) |
Nov 03, 2010 | 14.34 | 14.37 | 13.65 | 13.80 | 281,356 | -0.47(-3.33%) |
Nov 02, 2010 | 13.95 | 14.32 | 13.78 | 14.28 | 293,272 | +0.58(+4.24%) |
Nov 01, 2010 | 13.38 | 13.73 | 13.01 | 13.70 | 497,062 | +0.50(+3.75%) |
Oct 29, 2010 | 13.37 | 13.37 | 13.04 | 13.20 | 217,208 | -0.19(-1.38%) |
Oct 28, 2010 | 13.97 | 13.97 | 13.11 | 13.38 | 413,162 | -0.40(-2.94%) |
Oct 27, 2010 | 14.29 | 14.42 | 13.69 | 13.79 | 577,650 | -0.60(-4.17%) |
Oct 25, 2010 | 14.29 | 14.54 | 14.22 | 14.39 | 254,216 | +0.28(+1.98%) |
Oct 22, 2010 | 14.30 | 14.35 | 13.90 | 14.11 | 263,742 | -0.16(-1.12%) |
Oct 21, 2010 | 14.51 | 14.65 | 14.04 | 14.27 | 242,902 | -0.09(-0.63%) |
Oct 20, 2010 | 14.20 | 14.49 | 14.00 | 14.36 | 213,136 | +0.21(+1.52%) |
Oct 19, 2010 | 14.38 | 14.51 | 13.84 | 14.14 | 709,754 | -0.53(-3.61%) |
Oct 18, 2010 | 14.35 | 14.72 | 14.32 | 14.68 | 250,020 | +0.26(+1.79%) |
Oct 15, 2010 | 15.00 | 15.04 | 13.81 | 14.42 | 1,478,206 | -0.91(-5.95%) |
Oct 14, 2010 | 15.20 | 15.35 | 14.76 | 15.33 | 620,580 | +0.07(+0.49%) |
Oct 13, 2010 | 15.88 | 15.88 | 15.18 | 15.26 | 488,926 | -0.54(-3.42%) |
Oct 12, 2010 | 15.46 | 15.91 | 15.25 | 15.79 | 334,550 | +0.32(+2.10%) |
Oct 11, 2010 | 15.21 | 15.64 | 15.02 | 15.47 | 328,324 | +0.30(+1.98%) |
Oct 08, 2010 | 14.97 | 15.26 | 14.59 | 15.17 | 306,286 | +0.27(+1.81%) |
Oct 07, 2010 | 15.11 | 15.25 | 14.33 | 14.90 | 676,996 | -0.04(-0.30%) |
Oct 06, 2010 | 16.10 | 16.10 | 14.78 | 14.95 | 511,278 | -1.17(-7.25%) |
Oct 05, 2010 | 15.86 | 16.29 | 15.62 | 16.11 | 587,252 | +0.51(+3.26%) |
Oct 04, 2010 | 15.74 | 15.84 | 15.45 | 15.61 | 215,344 | -0.17(-1.08%) |