Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Dec 31, 2010 | 13.97 | 14.02 | 13.86 | 13.87 | 2,566,075 | -0.13(-0.94%) |
Dec 30, 2010 | 13.91 | 14.03 | 13.85 | 14.00 | 3,079,021 | +0.07(+0.54%) |
Dec 29, 2010 | 13.89 | 14.03 | 13.89 | 13.93 | 2,657,373 | +0.05(+0.36%) |
Dec 28, 2010 | 13.87 | 13.97 | 13.84 | 13.88 | 1,983,832 | +0.02(+0.16%) |
Dec 27, 2010 | 13.87 | 13.90 | 13.72 | 13.86 | 1,688,493 | -0.04(-0.28%) |
Dec 23, 2010 | 13.86 | 13.94 | 13.78 | 13.90 | 3,315,680 | +0.00(+0.00%) |
Dec 22, 2010 | 13.84 | 13.92 | 13.77 | 13.90 | 2,994,968 | +0.05(+0.40%) |
Dec 21, 2010 | 13.78 | 13.90 | 13.69 | 13.84 | 2,924,083 | +0.08(+0.56%) |
Dec 20, 2010 | 13.92 | 13.96 | 13.70 | 13.77 | 4,075,526 | -0.04(-0.32%) |
Dec 17, 2010 | 13.96 | 14.02 | 13.81 | 13.81 | 6,757,757 | -0.23(-1.64%) |
Dec 16, 2010 | 13.69 | 14.07 | 13.67 | 14.04 | 6,087,909 | +0.37(+2.70%) |
Dec 15, 2010 | 13.82 | 13.88 | 13.57 | 13.67 | 10,322,399 | -0.18(-1.28%) |
Dec 14, 2010 | 13.89 | 13.97 | 13.81 | 13.85 | 6,134,497 | -0.04(-0.25%) |
Dec 13, 2010 | 14.30 | 14.31 | 13.87 | 13.88 | 6,163,796 | -0.40(-2.80%) |
Dec 10, 2010 | 14.39 | 14.41 | 14.11 | 14.28 | 5,919,244 | -0.10(-0.69%) |
Dec 09, 2010 | 14.15 | 14.40 | 14.10 | 14.38 | 6,343,053 | +0.27(+1.91%) |
Dec 08, 2010 | 14.39 | 14.39 | 14.03 | 14.11 | 7,194,733 | -0.12(-0.82%) |
Dec 07, 2010 | 14.31 | 14.39 | 14.18 | 14.23 | 4,824,584 | +0.03(+0.20%) |
Dec 06, 2010 | 14.30 | 14.34 | 14.16 | 14.20 | 4,332,726 | -0.09(-0.60%) |
Dec 03, 2010 | 14.35 | 14.38 | 14.21 | 14.28 | 5,850,511 | -0.07(-0.47%) |
Dec 02, 2010 | 14.34 | 14.43 | 14.16 | 14.35 | 8,352,417 | +0.00(+0.02%) |
Dec 01, 2010 | 14.33 | 14.57 | 14.26 | 14.35 | 8,232,627 | +0.16(+1.09%) |
Nov 30, 2010 | 13.94 | 14.29 | 13.88 | 14.20 | 6,194,565 | +0.14(+1.01%) |
Nov 29, 2010 | 14.24 | 14.30 | 13.90 | 14.05 | 5,787,636 | -0.31(-2.19%) |
Nov 26, 2010 | 14.25 | 14.37 | 14.23 | 14.37 | 1,593,404 | +0.02(+0.14%) |
Nov 24, 2010 | 14.08 | 14.35 | 14.35 | 14.35 | 4,407,397 | +0.32(+2.28%) |
Nov 23, 2010 | 14.04 | 14.24 | 13.96 | 14.03 | 6,977,434 | -0.15(-1.08%) |
Nov 22, 2010 | 13.95 | 14.22 | 13.79 | 14.18 | 6,878,221 | +0.17(+1.20%) |
Nov 19, 2010 | 13.85 | 14.02 | 13.76 | 14.01 | 6,681,514 | +0.13(+0.95%) |
Nov 18, 2010 | 14.09 | 14.23 | 13.58 | 13.88 | 18,664,872 | -0.43(-2.98%) |
Nov 17, 2010 | 13.94 | 14.37 | 13.89 | 14.31 | 10,472,461 | +0.40(+2.88%) |
Nov 16, 2010 | 13.86 | 14.12 | 13.75 | 13.91 | 6,888,587 | -0.01(-0.09%) |
Nov 15, 2010 | 14.08 | 14.11 | 13.91 | 13.92 | 4,371,162 | -0.06(-0.41%) |
Nov 12, 2010 | 14.05 | 14.16 | 13.93 | 13.98 | 4,893,936 | -0.15(-1.07%) |
Nov 11, 2010 | 13.93 | 14.18 | 13.84 | 14.13 | 5,360,707 | +0.11(+0.75%) |
Nov 10, 2010 | 13.78 | 14.03 | 13.78 | 14.02 | 6,825,025 | +0.26(+1.92%) |
Nov 09, 2010 | 14.03 | 14.03 | 13.70 | 13.76 | 5,732,643 | -0.21(-1.49%) |
Nov 08, 2010 | 13.98 | 14.02 | 13.75 | 13.97 | 7,651,200 | -0.09(-0.64%) |
Nov 05, 2010 | 13.89 | 14.09 | 13.85 | 14.06 | 6,486,170 | +0.14(+0.97%) |
Nov 04, 2010 | 13.44 | 14.05 | 13.44 | 13.92 | 12,978,972 | +0.69(+5.19%) |
Nov 03, 2010 | 13.30 | 13.37 | 13.10 | 13.23 | 11,269,248 | -0.11(-0.82%) |
Nov 02, 2010 | 13.15 | 13.35 | 13.10 | 13.34 | 9,766,349 | +0.31(+2.35%) |
Nov 01, 2010 | 12.96 | 13.09 | 12.93 | 13.04 | 6,893,286 | +0.13(+1.02%) |
Oct 29, 2010 | 12.76 | 12.94 | 12.69 | 12.91 | 5,747,991 | +0.14(+1.06%) |
Oct 28, 2010 | 12.89 | 12.93 | 12.62 | 12.77 | 5,625,514 | -0.05(-0.39%) |
Oct 27, 2010 | 12.69 | 12.84 | 12.62 | 12.82 | 8,015,522 | +0.04(+0.31%) |
Oct 25, 2010 | 12.66 | 12.89 | 12.63 | 12.78 | 5,854,338 | +0.18(+1.39%) |
Oct 22, 2010 | 12.60 | 12.68 | 12.49 | 12.61 | 3,610,437 | +0.03(+0.24%) |
Oct 21, 2010 | 12.57 | 12.75 | 12.48 | 12.58 | 8,099,478 | +0.06(+0.49%) |
Oct 20, 2010 | 12.43 | 12.57 | 12.42 | 12.51 | 5,593,868 | +0.15(+1.19%) |
Oct 19, 2010 | 12.39 | 12.48 | 12.30 | 12.37 | 7,626,757 | -0.12(-1.00%) |
Oct 18, 2010 | 12.43 | 12.57 | 12.36 | 12.49 | 6,020,386 | +0.07(+0.55%) |
Oct 15, 2010 | 12.30 | 12.44 | 12.16 | 12.43 | 8,238,162 | +0.18(+1.48%) |
Oct 14, 2010 | 12.20 | 12.32 | 12.16 | 12.24 | 5,499,162 | +0.04(+0.32%) |
Oct 13, 2010 | 12.36 | 12.36 | 12.11 | 12.20 | 6,582,485 | -0.09(-0.69%) |
Oct 12, 2010 | 12.23 | 12.35 | 12.13 | 12.29 | 6,917,222 | +0.02(+0.14%) |
Oct 11, 2010 | 12.18 | 12.32 | 12.13 | 12.27 | 6,686,410 | +0.08(+0.63%) |
Oct 08, 2010 | 12.12 | 12.34 | 12.08 | 12.20 | 7,986,115 | +0.07(+0.58%) |
Oct 07, 2010 | 12.21 | 12.39 | 12.05 | 12.13 | 16,285,692 | +0.24(+2.03%) |
Oct 06, 2010 | 11.82 | 11.88 | 11.66 | 11.88 | 14,826,863 | +0.01(+0.11%) |
Oct 05, 2010 | 11.98 | 12.02 | 11.68 | 11.87 | 13,679,101 | -0.04(-0.35%) |
Oct 04, 2010 | 11.98 | 12.02 | 11.80 | 11.91 | 8,768,203 | -0.12(-1.04%) |