Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Dec 31, 2010 | 17.84 | 17.94 | 17.46 | 17.46 | 17,791 | -0.38(-2.15%) |
Dec 30, 2010 | 17.76 | 18.06 | 17.38 | 17.84 | 39,113 | +0.11(+0.61%) |
Dec 29, 2010 | 17.22 | 17.89 | 17.21 | 17.74 | 89,050 | +0.68(+3.96%) |
Dec 28, 2010 | 17.50 | 17.50 | 16.98 | 17.06 | 34,894 | -0.36(-2.06%) |
Dec 27, 2010 | 17.18 | 17.58 | 17.18 | 17.42 | 30,000 | +0.24(+1.41%) |
Dec 23, 2010 | 17.59 | 17.62 | 17.18 | 17.18 | 23,655 | -0.44(-2.51%) |
Dec 22, 2010 | 17.68 | 17.95 | 17.23 | 17.62 | 38,951 | -0.07(-0.38%) |
Dec 21, 2010 | 16.82 | 17.77 | 16.78 | 17.69 | 70,475 | +1.05(+6.33%) |
Dec 20, 2010 | 16.78 | 17.12 | 16.29 | 16.63 | 94,930 | -0.15(-0.90%) |
Dec 17, 2010 | 16.76 | 17.16 | 16.28 | 16.78 | 138,598 | -0.02(-0.10%) |
Dec 16, 2010 | 18.69 | 19.04 | 16.70 | 16.80 | 184,705 | -1.87(-10.02%) |
Dec 15, 2010 | 18.96 | 19.12 | 18.36 | 18.67 | 54,605 | -0.24(-1.28%) |
Dec 14, 2010 | 18.87 | 19.12 | 18.71 | 18.91 | 76,539 | +0.11(+0.58%) |
Dec 13, 2010 | 19.10 | 19.79 | 18.78 | 18.80 | 141,789 | +0.18(+0.99%) |
Dec 10, 2010 | 18.16 | 18.78 | 18.11 | 18.62 | 78,709 | +0.58(+3.24%) |
Dec 09, 2010 | 17.99 | 18.29 | 17.89 | 18.04 | 123,318 | +0.34(+1.93%) |
Dec 08, 2010 | 17.69 | 17.93 | 17.62 | 17.69 | 76,749 | +0.18(+1.05%) |
Dec 07, 2010 | 17.33 | 17.74 | 17.19 | 17.51 | 77,600 | +0.48(+2.84%) |
Dec 06, 2010 | 16.92 | 17.54 | 16.79 | 17.03 | 76,621 | +0.05(+0.30%) |
Dec 03, 2010 | 16.36 | 17.12 | 16.30 | 16.98 | 59,660 | +0.46(+2.78%) |
Dec 02, 2010 | 16.45 | 16.70 | 16.12 | 16.52 | 52,696 | +0.03(+0.20%) |
Dec 01, 2010 | 16.49 | 16.59 | 16.23 | 16.48 | 43,004 | +0.33(+2.02%) |
Nov 30, 2010 | 15.98 | 16.44 | 15.81 | 16.16 | 74,760 | +0.08(+0.52%) |
Nov 29, 2010 | 16.03 | 16.20 | 15.38 | 16.07 | 50,551 | -0.04(-0.26%) |
Nov 26, 2010 | 16.35 | 16.38 | 16.03 | 16.12 | 13,110 | -0.39(-2.38%) |
Nov 24, 2010 | 15.77 | 16.51 | 16.51 | 16.51 | 125,331 | +0.99(+6.40%) |
Nov 23, 2010 | 15.41 | 15.61 | 15.19 | 15.51 | 53,392 | -0.22(-1.38%) |
Nov 22, 2010 | 15.15 | 15.78 | 15.15 | 15.73 | 38,745 | +0.47(+3.06%) |
Nov 19, 2010 | 14.87 | 15.51 | 14.82 | 15.26 | 61,140 | +0.40(+2.70%) |
Nov 18, 2010 | 14.57 | 15.05 | 14.47 | 14.86 | 45,509 | +0.53(+3.73%) |
Nov 17, 2010 | 14.30 | 14.52 | 14.13 | 14.33 | 32,641 | +0.03(+0.23%) |
Nov 16, 2010 | 14.75 | 14.80 | 14.07 | 14.30 | 78,118 | -0.65(-4.36%) |
Nov 15, 2010 | 14.70 | 15.42 | 14.70 | 14.95 | 108,186 | +0.41(+2.81%) |
Nov 12, 2010 | 15.46 | 15.51 | 14.54 | 14.54 | 42,227 | -1.14(-7.30%) |
Nov 11, 2010 | 15.64 | 15.95 | 15.26 | 15.68 | 53,086 | -0.21(-1.31%) |
Nov 10, 2010 | 15.78 | 16.49 | 15.48 | 15.89 | 51,244 | +0.21(+1.33%) |
Nov 09, 2010 | 15.79 | 15.82 | 14.84 | 15.68 | 77,861 | +1.50(+10.60%) |
Nov 08, 2010 | 14.88 | 14.88 | 14.04 | 14.18 | 34,734 | -0.83(-5.51%) |
Nov 05, 2010 | 15.09 | 15.59 | 14.77 | 15.01 | 44,995 | -0.03(-0.17%) |
Nov 04, 2010 | 15.22 | 15.93 | 14.54 | 15.03 | 119,644 | +0.08(+0.56%) |
Nov 03, 2010 | 14.23 | 14.95 | 13.41 | 14.95 | 49,008 | +0.69(+4.86%) |
Nov 02, 2010 | 13.66 | 14.28 | 13.53 | 14.25 | 45,343 | +0.89(+6.69%) |
Nov 01, 2010 | 13.29 | 13.61 | 13.08 | 13.36 | 59,022 | +0.09(+0.69%) |
Oct 29, 2010 | 12.47 | 13.30 | 12.37 | 13.27 | 42,521 | +0.76(+6.07%) |
Oct 28, 2010 | 12.50 | 12.61 | 12.17 | 12.51 | 52,138 | +0.18(+1.49%) |
Oct 27, 2010 | 12.17 | 12.60 | 12.01 | 12.32 | 31,034 | -0.16(-1.27%) |
Oct 25, 2010 | 11.96 | 12.60 | 11.91 | 12.48 | 19,699 | +0.57(+4.77%) |
Oct 22, 2010 | 11.98 | 11.98 | 11.72 | 11.92 | 10,774 | +0.03(+0.21%) |
Oct 21, 2010 | 12.15 | 12.57 | 11.47 | 11.89 | 40,558 | -0.19(-1.59%) |
Oct 20, 2010 | 12.15 | 12.44 | 11.92 | 12.08 | 29,550 | +0.00(+0.00%) |
Oct 19, 2010 | 12.61 | 12.81 | 11.94 | 12.08 | 48,758 | -0.77(-5.98%) |
Oct 18, 2010 | 12.22 | 12.86 | 12.08 | 12.85 | 24,878 | +0.71(+5.85%) |
Oct 15, 2010 | 12.40 | 12.40 | 12.07 | 12.14 | 35,785 | -0.05(-0.41%) |
Oct 14, 2010 | 12.42 | 12.62 | 11.99 | 12.19 | 30,490 | -0.28(-2.28%) |
Oct 13, 2010 | 11.70 | 12.48 | 11.62 | 12.48 | 38,546 | +0.86(+7.41%) |
Oct 12, 2010 | 11.36 | 11.66 | 11.23 | 11.62 | 44,173 | +0.18(+1.53%) |
Oct 11, 2010 | 11.47 | 11.61 | 11.39 | 11.44 | 16,681 | -0.08(-0.72%) |
Oct 08, 2010 | 11.29 | 11.65 | 11.24 | 11.52 | 28,020 | +0.19(+1.69%) |
Oct 07, 2010 | 11.25 | 11.45 | 10.93 | 11.33 | 30,198 | +0.22(+1.95%) |
Oct 06, 2010 | 11.16 | 11.26 | 10.81 | 11.11 | 29,657 | -0.07(-0.60%) |
Oct 05, 2010 | 10.86 | 11.22 | 10.72 | 11.18 | 46,424 | +0.50(+4.69%) |
Oct 04, 2010 | 11.16 | 11.16 | 10.66 | 10.68 | 24,327 | -0.47(-4.19%) |