Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Dec 31, 2010 | 13.91 | 14.07 | 13.85 | 13.85 | 839,683 | -0.09(-0.63%) |
Dec 30, 2010 | 13.99 | 14.08 | 13.94 | 13.94 | 544,976 | -0.05(-0.38%) |
Dec 29, 2010 | 13.92 | 14.05 | 13.89 | 13.99 | 826,540 | +0.12(+0.85%) |
Dec 28, 2010 | 13.87 | 13.91 | 13.81 | 13.88 | 1,093,679 | +0.01(+0.06%) |
Dec 27, 2010 | 13.80 | 13.88 | 13.74 | 13.87 | 671,078 | +0.03(+0.22%) |
Dec 23, 2010 | 13.77 | 13.90 | 13.72 | 13.84 | 726,689 | +0.06(+0.45%) |
Dec 22, 2010 | 14.03 | 14.03 | 13.74 | 13.78 | 1,440,441 | -0.26(-1.84%) |
Dec 21, 2010 | 13.93 | 14.09 | 13.93 | 14.03 | 1,171,731 | +0.10(+0.69%) |
Dec 20, 2010 | 13.96 | 14.00 | 13.90 | 13.94 | 654,272 | +0.01(+0.06%) |
Dec 17, 2010 | 13.97 | 13.97 | 13.83 | 13.93 | 1,425,666 | +0.04(+0.25%) |
Dec 16, 2010 | 13.83 | 13.91 | 13.76 | 13.89 | 1,101,208 | +0.12(+0.89%) |
Dec 15, 2010 | 14.00 | 14.06 | 13.77 | 13.77 | 1,412,172 | -0.24(-1.72%) |
Dec 14, 2010 | 13.97 | 14.04 | 13.88 | 14.01 | 1,183,374 | +0.10(+0.69%) |
Dec 13, 2010 | 13.99 | 13.99 | 13.88 | 13.92 | 880,067 | +0.00(+0.03%) |
Dec 10, 2010 | 13.89 | 13.96 | 13.86 | 13.91 | 1,274,868 | +0.03(+0.19%) |
Dec 09, 2010 | 13.89 | 13.92 | 13.77 | 13.89 | 1,415,176 | +0.07(+0.54%) |
Dec 08, 2010 | 13.95 | 14.05 | 13.73 | 13.81 | 2,232,261 | -0.16(-1.12%) |
Dec 07, 2010 | 14.09 | 14.14 | 13.92 | 13.97 | 8,151,765 | -0.03(-0.22%) |
Dec 06, 2010 | 13.88 | 14.02 | 13.88 | 14.00 | 2,275,762 | +0.08(+0.56%) |
Dec 03, 2010 | 13.75 | 13.95 | 13.71 | 13.92 | 2,869,999 | +0.10(+0.69%) |
Dec 02, 2010 | 13.23 | 13.93 | 13.22 | 13.82 | 5,101,647 | +0.60(+4.54%) |
Dec 01, 2010 | 13.10 | 13.31 | 13.08 | 13.22 | 1,915,501 | +0.31(+2.39%) |
Nov 30, 2010 | 12.97 | 13.00 | 12.87 | 12.91 | 1,984,887 | -0.12(-0.94%) |
Nov 29, 2010 | 13.13 | 13.13 | 12.93 | 13.04 | 1,163,612 | -0.15(-1.12%) |
Nov 26, 2010 | 13.14 | 13.28 | 13.14 | 13.18 | 252,253 | -0.04(-0.33%) |
Nov 24, 2010 | 13.07 | 13.23 | 13.23 | 13.23 | 892,303 | +0.24(+1.84%) |
Nov 23, 2010 | 13.02 | 13.09 | 12.93 | 12.99 | 1,127,683 | -0.15(-1.13%) |
Nov 22, 2010 | 13.05 | 13.16 | 12.97 | 13.14 | 762,291 | +0.01(+0.07%) |
Nov 19, 2010 | 13.12 | 13.14 | 12.99 | 13.13 | 793,669 | -0.03(-0.26%) |
Nov 18, 2010 | 13.04 | 13.18 | 13.01 | 13.16 | 1,509,101 | +0.20(+1.54%) |
Nov 17, 2010 | 12.84 | 13.04 | 12.79 | 12.96 | 1,346,691 | +0.18(+1.43%) |
Nov 16, 2010 | 12.90 | 12.94 | 12.67 | 12.78 | 1,170,536 | -0.19(-1.48%) |
Nov 15, 2010 | 12.98 | 13.06 | 12.95 | 12.97 | 1,445,300 | +0.01(+0.10%) |
Nov 12, 2010 | 12.97 | 13.06 | 12.78 | 12.96 | 1,274,829 | -0.11(-0.87%) |
Nov 11, 2010 | 13.12 | 13.20 | 13.05 | 13.07 | 1,920,872 | -0.17(-1.28%) |
Nov 10, 2010 | 13.26 | 13.42 | 13.16 | 13.24 | 986,921 | +0.00(+0.03%) |
Nov 09, 2010 | 13.28 | 13.37 | 13.19 | 13.24 | 548,725 | -0.03(-0.26%) |
Nov 08, 2010 | 13.33 | 13.34 | 13.24 | 13.27 | 642,395 | -0.09(-0.68%) |
Nov 05, 2010 | 13.40 | 13.41 | 13.29 | 13.36 | 629,481 | -0.04(-0.29%) |
Nov 04, 2010 | 13.35 | 13.45 | 13.34 | 13.40 | 720,591 | +0.18(+1.35%) |
Nov 03, 2010 | 13.21 | 13.30 | 13.15 | 13.22 | 777,884 | +0.03(+0.26%) |
Nov 02, 2010 | 13.08 | 13.28 | 13.08 | 13.19 | 866,717 | +0.20(+1.51%) |
Nov 01, 2010 | 13.19 | 13.21 | 12.88 | 12.99 | 924,453 | -0.10(-0.80%) |
Oct 29, 2010 | 13.00 | 13.12 | 12.94 | 13.10 | 1,315,127 | +0.09(+0.70%) |
Oct 28, 2010 | 12.93 | 13.04 | 12.93 | 13.01 | 1,261,262 | +0.11(+0.88%) |
Oct 27, 2010 | 12.79 | 12.91 | 12.75 | 12.89 | 1,062,588 | -0.03(-0.20%) |
Oct 25, 2010 | 12.88 | 12.99 | 12.86 | 12.92 | 1,544,483 | +0.09(+0.71%) |
Oct 22, 2010 | 12.83 | 12.87 | 12.75 | 12.83 | 941,150 | +0.04(+0.31%) |
Oct 21, 2010 | 12.89 | 12.95 | 12.68 | 12.79 | 860,918 | -0.05(-0.41%) |
Oct 20, 2010 | 12.71 | 12.88 | 12.71 | 12.84 | 922,707 | +0.13(+0.99%) |
Oct 19, 2010 | 12.69 | 12.81 | 12.61 | 12.71 | 966,994 | -0.11(-0.88%) |
Oct 18, 2010 | 12.77 | 12.84 | 12.71 | 12.83 | 567,357 | +0.04(+0.31%) |
Oct 15, 2010 | 12.78 | 12.82 | 12.72 | 12.79 | 729,641 | +0.10(+0.75%) |
Oct 14, 2010 | 12.73 | 12.75 | 12.61 | 12.69 | 991,279 | -0.04(-0.34%) |
Oct 13, 2010 | 12.69 | 12.79 | 12.69 | 12.74 | 1,157,962 | +0.07(+0.55%) |
Oct 12, 2010 | 12.74 | 12.78 | 12.59 | 12.67 | 1,178,949 | -0.13(-1.02%) |
Oct 11, 2010 | 12.74 | 12.85 | 12.74 | 12.80 | 1,761,872 | +0.05(+0.41%) |
Oct 08, 2010 | 12.74 | 12.77 | 12.64 | 12.74 | 859,804 | +0.04(+0.31%) |
Oct 07, 2010 | 12.66 | 12.74 | 12.61 | 12.71 | 1,143,939 | +0.07(+0.52%) |
Oct 06, 2010 | 12.61 | 12.67 | 12.58 | 12.64 | 1,196,846 | +0.02(+0.17%) |
Oct 05, 2010 | 12.61 | 12.67 | 12.53 | 12.62 | 966,987 | +0.07(+0.55%) |
Oct 04, 2010 | 12.55 | 12.65 | 12.44 | 12.55 | 2,667,473 | +0.00(+0.04%) |