Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Dec 31, 2010 | 15.96 | 16.26 | 15.86 | 15.96 | 545,556 | -0.07(-0.43%) |
Dec 30, 2010 | 15.95 | 16.21 | 15.85 | 16.03 | 318,823 | +0.09(+0.53%) |
Dec 29, 2010 | 16.21 | 16.26 | 15.91 | 15.94 | 179,145 | -0.23(-1.42%) |
Dec 28, 2010 | 16.44 | 16.45 | 16.11 | 16.17 | 277,492 | -0.25(-1.50%) |
Dec 27, 2010 | 15.87 | 16.49 | 15.79 | 16.42 | 398,008 | +0.46(+2.88%) |
Dec 23, 2010 | 16.12 | 16.27 | 15.92 | 15.96 | 533,396 | -0.14(-0.90%) |
Dec 22, 2010 | 16.44 | 16.59 | 15.92 | 16.10 | 464,656 | -0.32(-1.92%) |
Dec 21, 2010 | 16.13 | 16.51 | 16.03 | 16.42 | 437,225 | +0.37(+2.34%) |
Dec 20, 2010 | 16.21 | 16.53 | 15.72 | 16.04 | 1,084,515 | -0.21(-1.31%) |
Dec 17, 2010 | 15.63 | 16.29 | 15.35 | 16.26 | 1,978,997 | +0.63(+4.03%) |
Dec 16, 2010 | 15.38 | 15.69 | 15.31 | 15.63 | 623,582 | +0.28(+1.83%) |
Dec 15, 2010 | 15.17 | 15.55 | 15.02 | 15.35 | 1,091,326 | +0.18(+1.18%) |
Dec 14, 2010 | 15.20 | 15.38 | 15.05 | 15.17 | 583,358 | -0.03(-0.17%) |
Dec 13, 2010 | 15.63 | 15.63 | 15.17 | 15.19 | 657,494 | -0.38(-2.46%) |
Dec 10, 2010 | 15.37 | 15.71 | 15.23 | 15.58 | 810,213 | +0.23(+1.50%) |
Dec 09, 2010 | 15.38 | 15.40 | 15.22 | 15.35 | 607,240 | +0.10(+0.67%) |
Dec 08, 2010 | 15.13 | 15.33 | 15.02 | 15.24 | 777,659 | +0.21(+1.42%) |
Dec 07, 2010 | 15.23 | 15.43 | 14.99 | 15.03 | 1,356,929 | +0.02(+0.11%) |
Dec 06, 2010 | 14.71 | 15.16 | 14.69 | 15.01 | 497,257 | +0.26(+1.73%) |
Dec 03, 2010 | 14.48 | 14.83 | 14.38 | 14.76 | 531,316 | +0.14(+0.99%) |
Dec 02, 2010 | 14.38 | 14.80 | 14.31 | 14.61 | 821,502 | +0.21(+1.48%) |
Dec 01, 2010 | 13.97 | 14.69 | 13.86 | 14.40 | 1,014,481 | +0.82(+6.02%) |
Nov 30, 2010 | 13.57 | 13.90 | 13.43 | 13.58 | 748,240 | -0.25(-1.79%) |
Nov 29, 2010 | 13.69 | 13.91 | 13.45 | 13.83 | 595,221 | -0.04(-0.31%) |
Nov 26, 2010 | 13.77 | 13.96 | 13.66 | 13.87 | 187,343 | -0.08(-0.55%) |
Nov 24, 2010 | 13.89 | 13.95 | 13.95 | 13.95 | 587,622 | +0.33(+2.44%) |
Nov 23, 2010 | 13.67 | 13.89 | 13.51 | 13.62 | 1,284,578 | -0.31(-2.20%) |
Nov 22, 2010 | 14.18 | 14.26 | 13.73 | 13.92 | 851,507 | -0.32(-2.21%) |
Nov 19, 2010 | 13.94 | 14.30 | 13.67 | 14.24 | 756,712 | +0.30(+2.14%) |
Nov 18, 2010 | 13.75 | 14.35 | 13.68 | 13.94 | 890,669 | +0.44(+3.27%) |
Nov 17, 2010 | 13.46 | 13.70 | 13.34 | 13.50 | 597,188 | +0.04(+0.32%) |
Nov 16, 2010 | 13.94 | 14.19 | 13.30 | 13.46 | 1,183,495 | -0.64(-4.52%) |
Nov 15, 2010 | 14.29 | 14.63 | 14.08 | 14.09 | 667,932 | -0.03(-0.24%) |
Nov 12, 2010 | 14.06 | 14.35 | 14.01 | 14.13 | 749,796 | -0.16(-1.13%) |
Nov 11, 2010 | 14.08 | 14.42 | 14.01 | 14.29 | 416,537 | -0.09(-0.65%) |
Nov 10, 2010 | 14.07 | 14.43 | 13.91 | 14.38 | 810,558 | +0.33(+2.36%) |
Nov 09, 2010 | 14.61 | 14.67 | 13.98 | 14.05 | 956,171 | -0.70(-4.78%) |
Nov 08, 2010 | 14.67 | 14.86 | 14.38 | 14.76 | 800,656 | -0.05(-0.34%) |
Nov 05, 2010 | 14.05 | 14.84 | 13.91 | 14.81 | 1,622,649 | +0.80(+5.70%) |
Nov 04, 2010 | 14.01 | 14.06 | 13.82 | 14.01 | 1,124,334 | +0.35(+2.55%) |
Nov 03, 2010 | 13.69 | 13.80 | 13.41 | 13.66 | 713,812 | +0.01(+0.06%) |
Nov 02, 2010 | 13.31 | 13.69 | 13.01 | 13.65 | 1,401,226 | +0.56(+4.28%) |
Nov 01, 2010 | 13.48 | 13.73 | 12.94 | 13.09 | 1,255,900 | -0.33(-2.47%) |
Oct 29, 2010 | 13.60 | 13.78 | 13.40 | 13.42 | 1,324,139 | -0.33(-2.41%) |
Oct 28, 2010 | 14.03 | 14.11 | 13.56 | 13.75 | 2,523,406 | +0.37(+2.73%) |
Oct 27, 2010 | 13.70 | 13.85 | 13.05 | 13.39 | 2,530,468 | -0.38(-2.77%) |
Oct 25, 2010 | 13.67 | 14.16 | 13.67 | 13.77 | 859,520 | +0.26(+1.95%) |
Oct 22, 2010 | 13.43 | 13.67 | 13.33 | 13.51 | 583,944 | +0.18(+1.34%) |
Oct 21, 2010 | 13.46 | 13.81 | 13.12 | 13.33 | 743,977 | -0.01(-0.06%) |
Oct 20, 2010 | 13.53 | 13.66 | 13.20 | 13.34 | 875,107 | -0.07(-0.51%) |
Oct 19, 2010 | 13.52 | 14.09 | 13.32 | 13.41 | 1,192,770 | -0.48(-3.42%) |
Oct 18, 2010 | 13.65 | 13.92 | 13.49 | 13.88 | 812,973 | +0.29(+2.12%) |
Oct 15, 2010 | 13.97 | 14.08 | 13.47 | 13.59 | 874,828 | -0.14(-0.99%) |
Oct 14, 2010 | 14.10 | 14.23 | 13.46 | 13.73 | 945,393 | -0.37(-2.59%) |
Oct 13, 2010 | 13.87 | 14.86 | 13.83 | 14.09 | 2,082,895 | +0.37(+2.66%) |
Oct 12, 2010 | 13.53 | 13.80 | 13.29 | 13.73 | 638,800 | +0.08(+0.56%) |
Oct 11, 2010 | 13.55 | 13.98 | 13.51 | 13.65 | 1,003,475 | +0.22(+1.64%) |
Oct 08, 2010 | 13.43 | 13.54 | 13.06 | 13.43 | 578,288 | +0.31(+2.39%) |
Oct 07, 2010 | 13.42 | 13.55 | 13.07 | 13.12 | 2,063 | -0.18(-1.34%) |
Oct 06, 2010 | 13.58 | 13.63 | 13.07 | 13.29 | 1,009,121 | -0.30(-2.19%) |
Oct 05, 2010 | 12.90 | 13.67 | 12.74 | 13.59 | 2,322,454 | +0.98(+7.74%) |
Oct 04, 2010 | 12.97 | 13.24 | 12.57 | 12.62 | 1,066,305 | -0.40(-3.07%) |