Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Dec 31, 2010 | 13.59 | 13.66 | 13.52 | 13.60 | 6,760,363 | -0.02(-0.15%) |
Dec 30, 2010 | 13.55 | 13.64 | 13.48 | 13.62 | 6,666,113 | +0.06(+0.42%) |
Dec 29, 2010 | 13.59 | 13.69 | 13.56 | 13.57 | 6,098,455 | -0.05(-0.36%) |
Dec 28, 2010 | 13.71 | 13.73 | 13.55 | 13.62 | 13,734,041 | -0.05(-0.36%) |
Dec 27, 2010 | 13.57 | 13.73 | 13.55 | 13.66 | 10,488,405 | +0.01(+0.10%) |
Dec 23, 2010 | 13.63 | 13.69 | 13.57 | 13.65 | 12,572,314 | -0.03(-0.21%) |
Dec 22, 2010 | 13.54 | 13.68 | 13.49 | 13.68 | 13,896,762 | +0.13(+0.99%) |
Dec 21, 2010 | 13.37 | 13.55 | 13.28 | 13.54 | 14,716,903 | +0.23(+1.69%) |
Dec 20, 2010 | 13.38 | 13.45 | 13.26 | 13.32 | 8,735,091 | -0.05(-0.37%) |
Dec 17, 2010 | 13.21 | 13.40 | 13.13 | 13.37 | 18,630,546 | +0.17(+1.27%) |
Dec 16, 2010 | 13.09 | 13.21 | 13.08 | 13.20 | 12,051,771 | +0.08(+0.60%) |
Dec 15, 2010 | 13.27 | 13.28 | 13.09 | 13.12 | 11,767,122 | -0.16(-1.22%) |
Dec 14, 2010 | 13.38 | 13.59 | 13.14 | 13.28 | 34,225,400 | -0.30(-2.23%) |
Dec 13, 2010 | 13.49 | 13.86 | 13.49 | 13.59 | 24,759,822 | +0.33(+2.50%) |
Dec 10, 2010 | 13.38 | 13.45 | 13.23 | 13.26 | 12,643,116 | -0.12(-0.89%) |
Dec 09, 2010 | 13.35 | 13.49 | 13.20 | 13.38 | 18,880,648 | +0.10(+0.74%) |
Dec 08, 2010 | 13.39 | 13.57 | 13.25 | 13.28 | 25,100,380 | +0.15(+1.18%) |
Dec 07, 2010 | 13.33 | 13.35 | 13.06 | 13.12 | 16,826,506 | -0.04(-0.27%) |
Dec 06, 2010 | 13.10 | 13.33 | 13.10 | 13.16 | 13,773,156 | -0.04(-0.27%) |
Dec 03, 2010 | 13.16 | 13.32 | 13.06 | 13.19 | 16,818,130 | +0.01(+0.11%) |
Dec 02, 2010 | 12.70 | 13.25 | 12.70 | 13.18 | 24,354,864 | +0.48(+3.77%) |
Dec 01, 2010 | 12.67 | 12.86 | 12.52 | 12.70 | 21,428,976 | +0.27(+2.15%) |
Nov 30, 2010 | 12.40 | 12.53 | 12.32 | 12.43 | 16,600,485 | -0.12(-0.95%) |
Nov 29, 2010 | 12.50 | 12.62 | 12.36 | 12.55 | 15,961,495 | -0.20(-1.55%) |
Nov 26, 2010 | 12.63 | 12.78 | 12.63 | 12.75 | 6,445,429 | -0.03(-0.22%) |
Nov 24, 2010 | 12.57 | 12.78 | 12.78 | 12.78 | 23,050,426 | +0.29(+2.31%) |
Nov 23, 2010 | 12.50 | 12.60 | 12.40 | 12.49 | 15,964,644 | -0.18(-1.44%) |
Nov 22, 2010 | 12.52 | 12.88 | 12.50 | 12.67 | 22,309,134 | +0.12(+0.95%) |
Nov 19, 2010 | 12.49 | 12.56 | 12.40 | 12.55 | 13,141,707 | +0.07(+0.56%) |
Nov 18, 2010 | 12.44 | 12.52 | 12.35 | 12.48 | 14,457,431 | +0.20(+1.66%) |
Nov 17, 2010 | 12.07 | 12.46 | 12.07 | 12.28 | 25,214,844 | -0.01(-0.06%) |
Nov 16, 2010 | 12.67 | 12.69 | 12.26 | 12.28 | 30,375,960 | -0.62(-4.80%) |
Nov 15, 2010 | 12.90 | 12.98 | 12.77 | 12.90 | 13,268,069 | +0.01(+0.05%) |
Nov 12, 2010 | 12.96 | 13.08 | 12.79 | 12.90 | 13,314,591 | -0.17(-1.29%) |
Nov 11, 2010 | 13.10 | 13.10 | 12.87 | 13.07 | 13,550,959 | -0.13(-0.96%) |
Nov 10, 2010 | 13.33 | 13.37 | 12.99 | 13.19 | 28,942,052 | -0.13(-0.95%) |
Nov 09, 2010 | 13.33 | 13.51 | 13.24 | 13.32 | 16,334,419 | +0.29(+2.26%) |
Nov 08, 2010 | 13.14 | 13.41 | 13.02 | 13.02 | 13,300,385 | -0.23(-1.75%) |
Nov 05, 2010 | 13.30 | 13.33 | 13.11 | 13.26 | 11,431,801 | -0.03(-0.21%) |
Nov 04, 2010 | 13.21 | 13.34 | 13.13 | 13.28 | 31,006,646 | +0.23(+1.77%) |
Nov 03, 2010 | 12.84 | 13.09 | 12.67 | 13.05 | 18,923,452 | +0.18(+1.42%) |
Nov 02, 2010 | 13.01 | 13.06 | 12.71 | 12.87 | 16,513,139 | -0.12(-0.92%) |
Nov 01, 2010 | 13.07 | 13.16 | 12.88 | 12.99 | 22,991,282 | +0.15(+1.20%) |
Oct 29, 2010 | 12.96 | 13.11 | 12.83 | 12.83 | 20,611,474 | -0.15(-1.14%) |
Oct 28, 2010 | 13.07 | 13.16 | 12.85 | 12.98 | 15,029,345 | +0.04(+0.33%) |
Oct 27, 2010 | 12.85 | 13.04 | 12.77 | 12.94 | 11,856,859 | -0.20(-1.50%) |
Oct 25, 2010 | 13.16 | 13.29 | 13.07 | 13.14 | 9,365,967 | +0.08(+0.59%) |
Oct 22, 2010 | 13.05 | 13.10 | 12.96 | 13.06 | 7,973,964 | +0.05(+0.38%) |
Oct 21, 2010 | 13.10 | 13.14 | 12.81 | 13.01 | 11,529,071 | -0.01(-0.05%) |
Oct 20, 2010 | 12.86 | 13.13 | 12.82 | 13.02 | 12,443,981 | +0.18(+1.37%) |
Oct 19, 2010 | 13.02 | 13.04 | 12.70 | 12.84 | 16,511,119 | -0.40(-3.02%) |
Oct 18, 2010 | 13.16 | 13.25 | 13.04 | 13.24 | 12,904,137 | +0.06(+0.43%) |
Oct 15, 2010 | 13.02 | 13.22 | 12.98 | 13.18 | 15,403,835 | +0.27(+2.12%) |
Oct 14, 2010 | 13.07 | 13.16 | 12.83 | 12.91 | 11,992,416 | -0.22(-1.66%) |
Oct 13, 2010 | 13.03 | 13.31 | 13.02 | 13.13 | 14,572,922 | +0.18(+1.35%) |
Oct 12, 2010 | 12.84 | 13.02 | 12.75 | 12.95 | 10,589,371 | +0.10(+0.76%) |
Oct 11, 2010 | 13.00 | 13.01 | 12.81 | 12.85 | 10,428,508 | -0.04(-0.33%) |
Oct 08, 2010 | 12.90 | 12.94 | 12.74 | 12.90 | 12,661,719 | +0.11(+0.82%) |
Oct 07, 2010 | 12.93 | 12.93 | 12.52 | 12.79 | 19,836,458 | -0.10(-0.76%) |
Oct 06, 2010 | 12.95 | 13.11 | 12.69 | 12.89 | 16,139,620 | -0.10(-0.80%) |
Oct 05, 2010 | 12.76 | 13.04 | 12.71 | 12.99 | 32,488 | +0.41(+3.29%) |
Oct 04, 2010 | 12.77 | 12.85 | 12.45 | 12.58 | 14,122,048 | -0.22(-1.70%) |