Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Dec 31, 2010 | 15.49 | 15.72 | 15.37 | 15.62 | 1,781,821 | +0.08(+0.50%) |
Dec 30, 2010 | 15.58 | 15.64 | 15.37 | 15.54 | 1,822,122 | -0.05(-0.31%) |
Dec 29, 2010 | 15.76 | 15.85 | 15.54 | 15.59 | 1,764,169 | -0.20(-1.24%) |
Dec 28, 2010 | 15.70 | 15.83 | 15.66 | 15.78 | 1,555,804 | +0.09(+0.56%) |
Dec 27, 2010 | 15.49 | 15.70 | 15.39 | 15.70 | 1,130,468 | +0.12(+0.75%) |
Dec 23, 2010 | 15.55 | 15.67 | 15.42 | 15.58 | 1,354,969 | -0.07(-0.44%) |
Dec 22, 2010 | 15.63 | 15.69 | 15.51 | 15.65 | 2,082,389 | +0.00(+0.00%) |
Dec 21, 2010 | 15.21 | 15.65 | 15.13 | 15.65 | 2,420,382 | +0.49(+3.22%) |
Dec 20, 2010 | 15.13 | 15.32 | 15.00 | 15.16 | 2,225,920 | +0.11(+0.71%) |
Dec 17, 2010 | 14.75 | 15.13 | 14.66 | 15.05 | 2,693,187 | +0.31(+2.12%) |
Dec 16, 2010 | 14.68 | 14.83 | 14.54 | 14.74 | 1,942,214 | +0.06(+0.40%) |
Dec 15, 2010 | 15.15 | 15.15 | 14.52 | 14.68 | 5,792,674 | -0.56(-3.65%) |
Dec 14, 2010 | 15.54 | 15.55 | 15.17 | 15.24 | 2,454,337 | -0.30(-1.95%) |
Dec 13, 2010 | 15.66 | 15.76 | 15.53 | 15.54 | 1,983,290 | -0.05(-0.33%) |
Dec 10, 2010 | 15.65 | 15.67 | 15.39 | 15.59 | 1,826,243 | -0.02(-0.11%) |
Dec 09, 2010 | 15.51 | 15.70 | 15.49 | 15.61 | 2,658,488 | +0.17(+1.07%) |
Dec 08, 2010 | 15.19 | 15.48 | 15.19 | 15.44 | 2,660,594 | +0.24(+1.61%) |
Dec 07, 2010 | 15.43 | 15.50 | 15.17 | 15.20 | 1,644,475 | -0.07(-0.45%) |
Dec 06, 2010 | 15.17 | 15.31 | 15.03 | 15.27 | 1,508,016 | +0.05(+0.32%) |
Dec 03, 2010 | 15.14 | 15.28 | 14.95 | 15.22 | 2,666,143 | -0.05(-0.32%) |
Dec 02, 2010 | 14.94 | 15.39 | 14.92 | 15.27 | 4,047,890 | +0.35(+2.36%) |
Dec 01, 2010 | 14.60 | 15.00 | 14.55 | 14.92 | 3,324,341 | +0.52(+3.59%) |
Nov 30, 2010 | 14.33 | 14.49 | 14.15 | 14.40 | 2,879,085 | -0.15(-1.01%) |
Nov 29, 2010 | 14.39 | 14.59 | 14.31 | 14.54 | 1,757,830 | +0.06(+0.40%) |
Nov 26, 2010 | 14.49 | 14.59 | 14.40 | 14.49 | 674,046 | -0.16(-1.07%) |
Nov 24, 2010 | 14.48 | 14.64 | 14.64 | 14.64 | 1,979,975 | +0.29(+2.04%) |
Nov 23, 2010 | 14.44 | 14.67 | 14.30 | 14.35 | 3,323,834 | -0.33(-2.26%) |
Nov 22, 2010 | 14.72 | 14.84 | 14.60 | 14.68 | 1,954,335 | -0.10(-0.71%) |
Nov 19, 2010 | 14.53 | 14.87 | 14.36 | 14.79 | 3,859,763 | +0.24(+1.66%) |
Nov 18, 2010 | 14.45 | 14.62 | 14.45 | 14.54 | 2,464,725 | +0.21(+1.50%) |
Nov 17, 2010 | 14.52 | 14.57 | 14.31 | 14.33 | 1,795,500 | -0.08(-0.54%) |
Nov 16, 2010 | 14.64 | 14.69 | 14.33 | 14.41 | 2,822,799 | -0.27(-1.86%) |
Nov 15, 2010 | 14.69 | 14.90 | 14.64 | 14.68 | 1,635,640 | +0.06(+0.40%) |
Nov 12, 2010 | 14.94 | 14.95 | 14.51 | 14.62 | 2,993,426 | -0.34(-2.28%) |
Nov 11, 2010 | 14.76 | 15.08 | 14.60 | 14.96 | 2,749,316 | +0.05(+0.33%) |
Nov 10, 2010 | 14.64 | 15.02 | 14.51 | 14.92 | 2,846,131 | +0.24(+1.66%) |
Nov 09, 2010 | 14.84 | 14.89 | 14.62 | 14.67 | 3,016,539 | -0.17(-1.12%) |
Nov 08, 2010 | 14.93 | 15.12 | 14.69 | 14.84 | 2,811,650 | -0.10(-0.65%) |
Nov 05, 2010 | 14.54 | 15.42 | 14.53 | 14.93 | 5,158,989 | +0.34(+2.34%) |
Nov 04, 2010 | 14.11 | 14.59 | 14.03 | 14.59 | 4,022,247 | +0.57(+4.04%) |
Nov 03, 2010 | 14.06 | 14.12 | 13.75 | 14.03 | 2,103,752 | -0.05(-0.35%) |
Nov 02, 2010 | 13.98 | 14.15 | 13.92 | 14.08 | 2,494,173 | +0.22(+1.62%) |
Nov 01, 2010 | 13.98 | 14.04 | 13.75 | 13.85 | 2,876,641 | -0.11(-0.77%) |
Oct 29, 2010 | 13.87 | 13.98 | 13.82 | 13.96 | 1,680,600 | +0.06(+0.42%) |
Oct 28, 2010 | 13.92 | 14.01 | 13.86 | 13.90 | 2,324,145 | +0.01(+0.07%) |
Oct 27, 2010 | 13.64 | 13.91 | 13.56 | 13.89 | 2,199,270 | +0.20(+1.50%) |
Oct 25, 2010 | 13.81 | 14.02 | 13.69 | 13.69 | 2,754,109 | -0.02(-0.14%) |
Oct 22, 2010 | 13.79 | 13.90 | 13.40 | 13.70 | 3,999,401 | -0.10(-0.71%) |
Oct 21, 2010 | 14.27 | 14.33 | 13.70 | 13.80 | 7,443,891 | -0.60(-4.14%) |
Oct 20, 2010 | 14.16 | 14.46 | 14.09 | 14.40 | 3,285,155 | +0.25(+1.79%) |
Oct 19, 2010 | 14.31 | 14.38 | 13.95 | 14.14 | 3,051,331 | -0.29(-2.03%) |
Oct 18, 2010 | 14.30 | 14.44 | 14.25 | 14.44 | 2,344,566 | +0.12(+0.82%) |
Oct 15, 2010 | 14.57 | 14.57 | 13.99 | 14.32 | 8,500,460 | -0.16(-1.08%) |
Oct 14, 2010 | 14.65 | 14.65 | 14.36 | 14.48 | 3,441,689 | -0.22(-1.53%) |
Oct 13, 2010 | 14.52 | 14.83 | 14.42 | 14.70 | 2,846,518 | +0.28(+1.96%) |
Oct 12, 2010 | 14.31 | 14.47 | 14.13 | 14.42 | 2,382,394 | -0.04(-0.27%) |
Oct 11, 2010 | 14.51 | 14.58 | 14.29 | 14.46 | 1,995,561 | +0.01(+0.07%) |
Oct 08, 2010 | 14.25 | 14.50 | 14.20 | 14.45 | 2,815,302 | +0.21(+1.44%) |
Oct 07, 2010 | 14.51 | 14.56 | 14.15 | 14.24 | 1,850,889 | -0.22(-1.55%) |
Oct 06, 2010 | 14.44 | 14.55 | 14.35 | 14.47 | 2,894,486 | -0.02(-0.13%) |
Oct 05, 2010 | 14.27 | 14.53 | 14.11 | 14.49 | 3,405,203 | +0.37(+2.63%) |
Oct 04, 2010 | 14.43 | 14.53 | 14.02 | 14.11 | 3,331,074 | -0.42(-2.89%) |