Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Dec 31, 2010 | 14.34 | 14.45 | 14.06 | 14.06 | 44,810 | -0.26(-1.79%) |
Dec 30, 2010 | 14.45 | 14.52 | 14.32 | 14.32 | 30,309 | -0.09(-0.61%) |
Dec 29, 2010 | 14.31 | 14.54 | 14.31 | 14.41 | 34,296 | +0.09(+0.61%) |
Dec 28, 2010 | 14.58 | 14.61 | 14.31 | 14.32 | 40,154 | -0.26(-1.76%) |
Dec 27, 2010 | 14.47 | 14.59 | 14.21 | 14.58 | 34,104 | +0.12(+0.86%) |
Dec 23, 2010 | 14.70 | 14.70 | 14.45 | 14.45 | 27,117 | -0.23(-1.55%) |
Dec 22, 2010 | 14.67 | 14.74 | 14.58 | 14.68 | 24,825 | +0.13(+0.91%) |
Dec 21, 2010 | 14.72 | 14.94 | 14.52 | 14.55 | 25,304 | -0.04(-0.25%) |
Dec 20, 2010 | 14.83 | 14.83 | 14.59 | 14.59 | 51,424 | -0.07(-0.50%) |
Dec 17, 2010 | 14.86 | 14.86 | 14.65 | 14.66 | 117,304 | -0.15(-0.99%) |
Dec 16, 2010 | 14.88 | 14.88 | 14.69 | 14.80 | 45,184 | +0.07(+0.50%) |
Dec 15, 2010 | 14.78 | 14.89 | 14.72 | 14.73 | 46,466 | -0.10(-0.69%) |
Dec 14, 2010 | 14.76 | 14.83 | 14.65 | 14.83 | 67,847 | +0.09(+0.60%) |
Dec 13, 2010 | 14.94 | 14.94 | 14.75 | 14.75 | 44,157 | -0.05(-0.35%) |
Dec 10, 2010 | 14.64 | 14.90 | 14.34 | 14.80 | 43,415 | +0.07(+0.45%) |
Dec 09, 2010 | 14.94 | 14.94 | 14.61 | 14.73 | 66,671 | -0.05(-0.35%) |
Dec 08, 2010 | 14.70 | 14.88 | 14.64 | 14.78 | 41,492 | +0.06(+0.40%) |
Dec 07, 2010 | 14.91 | 14.97 | 14.46 | 14.72 | 95,154 | -0.18(-1.23%) |
Dec 06, 2010 | 13.75 | 14.98 | 13.70 | 14.91 | 64,630 | +1.18(+8.59%) |
Dec 03, 2010 | 13.68 | 13.82 | 13.63 | 13.73 | 36,842 | -0.07(-0.53%) |
Dec 02, 2010 | 14.11 | 14.11 | 13.75 | 13.80 | 24,974 | -0.31(-2.18%) |
Dec 01, 2010 | 13.96 | 14.33 | 13.81 | 14.11 | 70,305 | +0.45(+3.27%) |
Nov 30, 2010 | 13.62 | 13.71 | 13.49 | 13.66 | 42,735 | -0.04(-0.27%) |
Nov 29, 2010 | 13.93 | 14.06 | 13.66 | 13.70 | 35,230 | -0.35(-2.50%) |
Nov 26, 2010 | 14.05 | 14.17 | 14.05 | 14.05 | 4,571 | -0.13(-0.93%) |
Nov 24, 2010 | 13.55 | 14.18 | 14.18 | 14.18 | 38,446 | +0.78(+5.85%) |
Nov 23, 2010 | 13.46 | 13.78 | 13.30 | 13.40 | 22,283 | -0.23(-1.72%) |
Nov 22, 2010 | 13.63 | 13.71 | 13.49 | 13.63 | 22,617 | -0.05(-0.37%) |
Nov 19, 2010 | 13.87 | 13.87 | 13.67 | 13.68 | 36,373 | -0.17(-1.22%) |
Nov 18, 2010 | 13.94 | 13.95 | 13.83 | 13.85 | 25,505 | +0.10(+0.69%) |
Nov 17, 2010 | 14.09 | 14.09 | 13.75 | 13.76 | 27,875 | -0.24(-1.73%) |
Nov 16, 2010 | 14.37 | 14.47 | 13.78 | 14.00 | 64,110 | -0.53(-3.63%) |
Nov 15, 2010 | 14.26 | 14.64 | 14.22 | 14.53 | 26,615 | +0.32(+2.22%) |
Nov 12, 2010 | 14.29 | 14.42 | 13.93 | 14.21 | 40,650 | -0.18(-1.22%) |
Nov 11, 2010 | 14.41 | 14.57 | 14.15 | 14.39 | 39,437 | -0.22(-1.50%) |
Nov 10, 2010 | 14.40 | 14.63 | 14.21 | 14.61 | 23,703 | +0.26(+1.79%) |
Nov 09, 2010 | 14.47 | 14.47 | 14.24 | 14.35 | 31,554 | -0.15(-1.01%) |
Nov 08, 2010 | 14.48 | 14.52 | 13.93 | 14.50 | 55,158 | -0.05(-0.35%) |
Nov 05, 2010 | 14.56 | 14.64 | 14.30 | 14.55 | 22,698 | -0.01(-0.05%) |
Nov 04, 2010 | 14.04 | 14.56 | 13.95 | 14.56 | 56,206 | +0.67(+4.80%) |
Nov 03, 2010 | 14.04 | 14.04 | 13.66 | 13.89 | 24,076 | -0.10(-0.68%) |
Nov 02, 2010 | 13.38 | 14.01 | 13.32 | 13.98 | 47,109 | +0.73(+5.53%) |
Nov 01, 2010 | 13.66 | 13.66 | 13.08 | 13.25 | 41,071 | -0.20(-1.47%) |
Oct 29, 2010 | 13.41 | 13.47 | 13.33 | 13.45 | 14,018 | +0.04(+0.27%) |
Oct 28, 2010 | 13.44 | 13.47 | 13.23 | 13.41 | 14,126 | +0.15(+1.10%) |
Oct 27, 2010 | 13.41 | 13.43 | 13.15 | 13.27 | 26,200 | -0.06(-0.44%) |
Oct 25, 2010 | 13.43 | 13.64 | 13.10 | 13.32 | 28,370 | +0.09(+0.66%) |
Oct 22, 2010 | 13.19 | 13.35 | 13.03 | 13.24 | 18,205 | +0.06(+0.44%) |
Oct 21, 2010 | 13.71 | 13.72 | 13.11 | 13.18 | 39,833 | -0.42(-3.12%) |
Oct 20, 2010 | 13.35 | 13.65 | 13.30 | 13.60 | 20,297 | +0.39(+2.94%) |
Oct 19, 2010 | 13.55 | 13.55 | 13.16 | 13.22 | 32,615 | -0.58(-4.20%) |
Oct 18, 2010 | 13.32 | 13.80 | 13.32 | 13.79 | 24,438 | +0.52(+3.92%) |
Oct 15, 2010 | 13.35 | 13.41 | 13.19 | 13.27 | 53,598 | +0.14(+1.06%) |
Oct 14, 2010 | 13.08 | 13.19 | 12.98 | 13.13 | 23,210 | +0.07(+0.56%) |
Oct 13, 2010 | 12.67 | 13.13 | 12.53 | 13.06 | 37,110 | +0.40(+3.18%) |
Oct 12, 2010 | 12.53 | 12.67 | 12.35 | 12.66 | 24,334 | +0.12(+0.96%) |
Oct 11, 2010 | 12.64 | 12.67 | 12.50 | 12.54 | 17,297 | -0.15(-1.18%) |
Oct 08, 2010 | 12.41 | 12.74 | 12.37 | 12.69 | 34,230 | +0.32(+2.61%) |
Oct 07, 2010 | 12.67 | 12.67 | 12.35 | 12.37 | 30,945 | -0.26(-2.03%) |
Oct 06, 2010 | 12.57 | 12.75 | 12.56 | 12.62 | 31,236 | -0.01(-0.12%) |
Oct 05, 2010 | 12.17 | 12.67 | 12.02 | 12.64 | 57,446 | +0.58(+4.77%) |
Oct 04, 2010 | 12.09 | 12.13 | 11.88 | 12.06 | 42,086 | -0.04(-0.30%) |