Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Dec 31, 2010 | 14.41 | 14.47 | 14.19 | 14.27 | 2,043,546 | -0.11(-0.76%) |
Dec 30, 2010 | 14.48 | 14.48 | 14.26 | 14.38 | 2,159,346 | +0.03(+0.21%) |
Dec 29, 2010 | 14.54 | 14.62 | 14.28 | 14.35 | 2,575,466 | -0.15(-1.03%) |
Dec 28, 2010 | 14.56 | 14.84 | 14.40 | 14.50 | 3,767,042 | +0.26(+1.83%) |
Dec 27, 2010 | 14.27 | 14.38 | 14.04 | 14.24 | 1,739,737 | +0.04(+0.28%) |
Dec 23, 2010 | 13.92 | 14.40 | 13.85 | 14.20 | 2,683,118 | +0.15(+1.07%) |
Dec 22, 2010 | 14.50 | 14.53 | 14.05 | 14.05 | 3,398,991 | -0.52(-3.57%) |
Dec 21, 2010 | 14.62 | 14.70 | 14.22 | 14.57 | 4,350,277 | -0.01(-0.07%) |
Dec 20, 2010 | 14.25 | 14.75 | 13.97 | 14.58 | 5,701,120 | +0.36(+2.53%) |
Dec 17, 2010 | 13.68 | 14.22 | 13.42 | 14.22 | 12,526,630 | +0.70(+5.18%) |
Dec 16, 2010 | 13.76 | 13.82 | 13.15 | 13.52 | 9,159,591 | -0.42(-3.01%) |
Dec 15, 2010 | 14.12 | 14.37 | 13.83 | 13.94 | 11,834,011 | -0.51(-3.53%) |
Dec 14, 2010 | 14.90 | 14.90 | 14.28 | 14.45 | 6,783,207 | -0.34(-2.30%) |
Dec 13, 2010 | 15.57 | 15.61 | 14.77 | 14.79 | 7,051,143 | -0.31(-2.05%) |
Dec 10, 2010 | 15.10 | 15.27 | 14.68 | 15.10 | 4,525,716 | -0.15(-0.98%) |
Dec 09, 2010 | 15.51 | 15.76 | 15.15 | 15.25 | 4,284,779 | -0.11(-0.72%) |
Dec 08, 2010 | 15.80 | 15.80 | 14.96 | 15.36 | 7,661,679 | -0.66(-4.12%) |
Dec 07, 2010 | 16.85 | 16.90 | 15.84 | 16.02 | 9,204,790 | -0.17(-1.05%) |
Dec 06, 2010 | 15.00 | 16.37 | 14.93 | 16.19 | 9,076,471 | +1.27(+8.51%) |
Dec 03, 2010 | 14.64 | 14.95 | 14.60 | 14.92 | 5,580,676 | +0.44(+3.04%) |
Dec 02, 2010 | 14.64 | 14.76 | 14.46 | 14.48 | 4,382,732 | -0.10(-0.69%) |
Dec 01, 2010 | 14.64 | 14.75 | 14.33 | 14.58 | 4,054,132 | +0.19(+1.32%) |
Nov 30, 2010 | 14.20 | 14.80 | 14.11 | 14.39 | 5,341,501 | +0.29(+2.06%) |
Nov 29, 2010 | 14.19 | 14.25 | 13.90 | 14.10 | 3,921,505 | -0.15(-1.05%) |
Nov 26, 2010 | 14.02 | 14.32 | 13.77 | 14.25 | 1,959,704 | -0.08(-0.56%) |
Nov 24, 2010 | 14.49 | 14.33 | 14.33 | 14.33 | 3,091,626 | -0.25(-1.71%) |
Nov 23, 2010 | 14.51 | 14.67 | 14.29 | 14.58 | 3,326,073 | -0.07(-0.48%) |
Nov 22, 2010 | 14.55 | 14.78 | 14.41 | 14.65 | 5,129,431 | +0.05(+0.34%) |
Nov 19, 2010 | 14.17 | 14.66 | 14.02 | 14.60 | 4,275,224 | +0.24(+1.67%) |
Nov 18, 2010 | 14.96 | 15.00 | 14.33 | 14.36 | 6,287,875 | -0.04(-0.28%) |
Nov 17, 2010 | 13.49 | 14.53 | 13.41 | 14.40 | 10,229,086 | +0.93(+6.90%) |
Nov 16, 2010 | 13.82 | 13.85 | 13.10 | 13.47 | 12,394,454 | -1.10(-7.55%) |
Nov 15, 2010 | 14.55 | 14.75 | 14.12 | 14.57 | 5,292,772 | -0.09(-0.61%) |
Nov 12, 2010 | 15.05 | 15.19 | 14.20 | 14.66 | 10,388,049 | -0.39(-2.59%) |
Nov 11, 2010 | 14.80 | 15.29 | 14.50 | 15.05 | 8,626,138 | +0.46(+3.15%) |
Nov 10, 2010 | 14.30 | 14.67 | 13.56 | 14.59 | 9,660,714 | +0.32(+2.24%) |
Nov 09, 2010 | 15.09 | 15.42 | 13.75 | 14.27 | 20,864,226 | -0.33(-2.26%) |
Nov 08, 2010 | 13.53 | 14.73 | 13.51 | 14.60 | 8,420,748 | +1.24(+9.28%) |
Nov 05, 2010 | 12.90 | 13.48 | 12.86 | 13.36 | 6,844,498 | +0.48(+3.73%) |
Nov 04, 2010 | 12.68 | 12.99 | 12.61 | 12.88 | 8,780,459 | +0.70(+5.75%) |
Nov 03, 2010 | 11.97 | 12.19 | 11.55 | 12.18 | 7,901,278 | +0.27(+2.27%) |
Nov 02, 2010 | 11.90 | 12.10 | 11.66 | 11.91 | 5,792,985 | +0.29(+2.50%) |
Nov 01, 2010 | 11.44 | 11.69 | 11.20 | 11.62 | 8,079,101 | +0.40(+3.57%) |
Oct 29, 2010 | 10.79 | 11.29 | 10.68 | 11.22 | 6,909,621 | +0.60(+5.65%) |
Oct 28, 2010 | 10.01 | 10.67 | 9.780 | 10.62 | 5,665,619 | +0.76(+7.71%) |
Oct 27, 2010 | 9.830 | 9.900 | 9.520 | 9.860 | 2,362,815 | -0.24(-2.38%) |
Oct 25, 2010 | 9.770 | 10.19 | 9.770 | 10.10 | 4,700,914 | +0.53(+5.54%) |
Oct 22, 2010 | 8.990 | 9.620 | 8.921 | 9.570 | 2,782,572 | +0.56(+6.22%) |
Oct 21, 2010 | 9.080 | 9.270 | 8.800 | 9.010 | 2,955,630 | -0.17(-1.85%) |
Oct 20, 2010 | 8.740 | 9.210 | 8.740 | 9.180 | 2,484,725 | +0.57(+6.62%) |
Oct 19, 2010 | 8.950 | 8.950 | 8.570 | 8.610 | 4,031,187 | -0.70(-7.52%) |
Oct 18, 2010 | 9.350 | 9.420 | 9.160 | 9.310 | 2,115,653 | -0.16(-1.69%) |
Oct 15, 2010 | 9.520 | 9.710 | 9.360 | 9.470 | 2,570,028 | -0.09(-0.94%) |
Oct 14, 2010 | 9.630 | 9.870 | 9.510 | 9.560 | 2,300,389 | -0.03(-0.31%) |
Oct 13, 2010 | 9.490 | 9.650 | 9.400 | 9.590 | 2,746,710 | +0.37(+4.01%) |
Oct 12, 2010 | 9.290 | 9.460 | 9.120 | 9.220 | 2,137,009 | -0.23(-2.43%) |
Oct 11, 2010 | 9.220 | 9.450 | 9.060 | 9.450 | 1,920,992 | +0.20(+2.16%) |
Oct 08, 2010 | 9.250 | 9.320 | 9.080 | 9.250 | 2,794,878 | +0.09(+0.98%) |
Oct 07, 2010 | 9.740 | 9.740 | 9.030 | 9.160 | 500 | -0.38(-3.98%) |
Oct 06, 2010 | 9.280 | 9.760 | 9.280 | 9.540 | 3,653,818 | +0.36(+3.92%) |
Oct 05, 2010 | 8.890 | 9.330 | 8.890 | 9.180 | 304 | +0.48(+5.52%) |
Oct 04, 2010 | 8.800 | 8.810 | 8.620 | 8.700 | 1,719,472 | -0.19(-2.14%) |