Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Dec 31, 2010 | 14.30 | 14.35 | 14.19 | 14.20 | 2,506,526 | -0.13(-0.94%) |
Dec 30, 2010 | 14.24 | 14.37 | 14.18 | 14.34 | 3,007,568 | +0.08(+0.54%) |
Dec 29, 2010 | 14.22 | 14.37 | 14.22 | 14.26 | 2,595,705 | +0.05(+0.36%) |
Dec 28, 2010 | 14.20 | 14.30 | 14.17 | 14.21 | 1,937,795 | +0.02(+0.16%) |
Dec 27, 2010 | 14.20 | 14.23 | 14.04 | 14.19 | 1,649,309 | -0.04(-0.28%) |
Dec 23, 2010 | 14.19 | 14.27 | 14.11 | 14.23 | 3,238,736 | +0.00(+0.00%) |
Dec 22, 2010 | 14.17 | 14.25 | 14.09 | 14.23 | 2,925,466 | +0.06(+0.40%) |
Dec 21, 2010 | 14.11 | 14.24 | 14.01 | 14.17 | 2,856,226 | +0.08(+0.56%) |
Dec 20, 2010 | 14.25 | 14.29 | 14.03 | 14.09 | 3,980,948 | -0.04(-0.32%) |
Dec 17, 2010 | 14.29 | 14.36 | 14.13 | 14.14 | 6,600,935 | -0.24(-1.64%) |
Dec 16, 2010 | 14.02 | 14.41 | 14.00 | 14.37 | 5,946,632 | +0.38(+2.70%) |
Dec 15, 2010 | 14.15 | 14.21 | 13.89 | 14.00 | 10,082,855 | -0.18(-1.28%) |
Dec 14, 2010 | 14.22 | 14.30 | 14.14 | 14.18 | 5,992,138 | -0.04(-0.25%) |
Dec 13, 2010 | 14.64 | 14.65 | 14.20 | 14.21 | 6,020,757 | -0.41(-2.79%) |
Dec 10, 2010 | 14.73 | 14.75 | 14.45 | 14.62 | 5,781,880 | -0.10(-0.69%) |
Dec 09, 2010 | 14.48 | 14.74 | 14.44 | 14.72 | 6,195,854 | +0.28(+1.91%) |
Dec 08, 2010 | 14.74 | 14.74 | 14.36 | 14.45 | 7,027,771 | -0.12(-0.82%) |
Dec 07, 2010 | 14.65 | 14.73 | 14.52 | 14.57 | 4,712,623 | +0.03(+0.20%) |
Dec 06, 2010 | 14.64 | 14.68 | 14.49 | 14.54 | 4,232,180 | -0.09(-0.60%) |
Dec 03, 2010 | 14.69 | 14.72 | 14.55 | 14.62 | 5,714,742 | -0.10(-0.66%) |
Dec 02, 2010 | 14.71 | 14.80 | 14.52 | 14.72 | 8,143,657 | +0.00(+0.01%) |
Dec 01, 2010 | 14.70 | 14.94 | 14.62 | 14.72 | 8,026,862 | +0.16(+1.09%) |
Nov 30, 2010 | 14.30 | 14.65 | 14.24 | 14.56 | 6,039,738 | +0.15(+1.01%) |
Nov 29, 2010 | 14.61 | 14.67 | 14.26 | 14.41 | 5,642,980 | -0.32(-2.19%) |
Nov 26, 2010 | 14.62 | 14.74 | 14.60 | 14.74 | 1,553,578 | +0.02(+0.14%) |
Nov 24, 2010 | 14.44 | 14.72 | 14.72 | 14.72 | 4,297,239 | +0.33(+2.28%) |
Nov 23, 2010 | 14.40 | 14.61 | 14.32 | 14.39 | 6,803,041 | -0.16(-1.08%) |
Nov 22, 2010 | 14.31 | 14.59 | 14.15 | 14.55 | 6,706,308 | +0.17(+1.20%) |
Nov 19, 2010 | 14.21 | 14.38 | 14.11 | 14.37 | 6,514,517 | +0.13(+0.95%) |
Nov 18, 2010 | 14.45 | 14.59 | 13.93 | 14.24 | 18,198,364 | -0.44(-2.98%) |
Nov 17, 2010 | 14.30 | 14.74 | 14.24 | 14.68 | 10,210,713 | +0.41(+2.88%) |
Nov 16, 2010 | 14.22 | 14.48 | 14.10 | 14.27 | 6,716,415 | -0.01(-0.09%) |
Nov 15, 2010 | 14.44 | 14.47 | 14.27 | 14.28 | 4,261,910 | -0.06(-0.41%) |
Nov 12, 2010 | 14.41 | 14.52 | 14.29 | 14.34 | 4,771,617 | -0.15(-1.07%) |
Nov 11, 2010 | 14.29 | 14.55 | 14.20 | 14.49 | 5,226,722 | +0.11(+0.75%) |
Nov 10, 2010 | 14.13 | 14.39 | 14.13 | 14.38 | 6,654,441 | +0.27(+1.92%) |
Nov 09, 2010 | 14.39 | 14.39 | 14.05 | 14.11 | 5,589,362 | -0.21(-1.49%) |
Nov 08, 2010 | 14.34 | 14.38 | 14.10 | 14.33 | 7,459,967 | -0.09(-0.64%) |
Nov 05, 2010 | 14.25 | 14.45 | 14.21 | 14.42 | 6,324,055 | +0.14(+0.97%) |
Nov 04, 2010 | 13.78 | 14.41 | 13.78 | 14.28 | 12,654,577 | +0.70(+5.19%) |
Nov 03, 2010 | 13.64 | 13.71 | 13.43 | 13.57 | 10,987,585 | -0.11(-0.82%) |
Nov 02, 2010 | 13.48 | 13.69 | 13.44 | 13.69 | 9,522,250 | +0.31(+2.35%) |
Nov 01, 2010 | 13.30 | 13.43 | 13.26 | 13.37 | 6,720,996 | +0.13(+1.02%) |
Oct 29, 2010 | 13.08 | 13.27 | 13.02 | 13.24 | 5,604,326 | +0.14(+1.06%) |
Oct 28, 2010 | 13.22 | 13.26 | 12.94 | 13.10 | 5,484,911 | -0.05(-0.39%) |
Oct 27, 2010 | 13.02 | 13.17 | 12.95 | 13.15 | 7,815,183 | +0.04(+0.31%) |
Oct 25, 2010 | 12.98 | 13.22 | 12.95 | 13.11 | 5,708,016 | +0.18(+1.39%) |
Oct 22, 2010 | 12.93 | 13.00 | 12.81 | 12.93 | 3,520,198 | +0.03(+0.24%) |
Oct 21, 2010 | 12.89 | 13.08 | 12.80 | 12.90 | 7,897,041 | +0.06(+0.49%) |
Oct 20, 2010 | 12.75 | 12.89 | 12.74 | 12.84 | 5,454,055 | +0.15(+1.19%) |
Oct 19, 2010 | 12.71 | 12.80 | 12.61 | 12.69 | 7,436,134 | -0.13(-1.00%) |
Oct 18, 2010 | 12.75 | 12.89 | 12.68 | 12.81 | 5,869,913 | +0.07(+0.55%) |
Oct 15, 2010 | 12.61 | 12.76 | 12.47 | 12.74 | 8,032,258 | +0.19(+1.48%) |
Oct 14, 2010 | 12.52 | 12.64 | 12.47 | 12.56 | 5,361,716 | +0.04(+0.32%) |
Oct 13, 2010 | 12.68 | 12.68 | 12.42 | 12.52 | 6,417,963 | -0.09(-0.69%) |
Oct 12, 2010 | 12.54 | 12.67 | 12.45 | 12.60 | 6,744,333 | +0.02(+0.14%) |
Oct 11, 2010 | 12.49 | 12.63 | 12.44 | 12.59 | 6,519,290 | +0.08(+0.63%) |
Oct 08, 2010 | 12.43 | 12.66 | 12.39 | 12.51 | 7,786,511 | +0.07(+0.58%) |
Oct 07, 2010 | 12.53 | 12.71 | 12.36 | 12.44 | 15,878,649 | +0.25(+2.02%) |
Oct 06, 2010 | 12.13 | 12.19 | 11.96 | 12.19 | 14,456,282 | +0.01(+0.11%) |
Oct 05, 2010 | 12.29 | 12.33 | 11.98 | 12.18 | 13,337,206 | -0.04(-0.35%) |
Oct 04, 2010 | 12.29 | 12.33 | 12.10 | 12.22 | 8,549,052 | -0.13(-1.04%) |