Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Dec 31, 2010 | 16.14 | 16.32 | 16.06 | 16.17 | 55,198 | +0.03(+0.19%) |
Dec 30, 2010 | 16.27 | 16.27 | 16.02 | 16.14 | 62,491 | -0.11(-0.68%) |
Dec 29, 2010 | 16.35 | 16.35 | 16.25 | 16.25 | 23,768 | -0.04(-0.25%) |
Dec 28, 2010 | 16.35 | 16.38 | 16.25 | 16.29 | 34,688 | -0.04(-0.24%) |
Dec 27, 2010 | 16.29 | 16.46 | 16.29 | 16.33 | 42,804 | +0.00(+0.00%) |
Dec 23, 2010 | 16.51 | 16.52 | 16.28 | 16.33 | 95,728 | -0.18(-1.09%) |
Dec 22, 2010 | 16.50 | 16.84 | 16.45 | 16.51 | 46,743 | +0.09(+0.55%) |
Dec 21, 2010 | 16.27 | 16.54 | 16.17 | 16.42 | 108,836 | +0.24(+1.48%) |
Dec 20, 2010 | 16.15 | 16.40 | 15.88 | 16.18 | 197,536 | +0.07(+0.43%) |
Dec 17, 2010 | 15.92 | 16.12 | 15.81 | 16.11 | 237,823 | +0.22(+1.38%) |
Dec 16, 2010 | 15.85 | 15.92 | 15.76 | 15.89 | 128,631 | +0.07(+0.44%) |
Dec 15, 2010 | 15.76 | 15.94 | 15.76 | 15.82 | 99,276 | +0.00(+0.00%) |
Dec 14, 2010 | 15.75 | 15.88 | 15.69 | 15.82 | 88,075 | +0.07(+0.44%) |
Dec 13, 2010 | 15.93 | 16.02 | 15.70 | 15.75 | 102,501 | -0.12(-0.76%) |
Dec 10, 2010 | 15.95 | 15.95 | 15.73 | 15.87 | 185,714 | -0.01(-0.06%) |
Dec 09, 2010 | 15.98 | 15.98 | 15.75 | 15.88 | 50,377 | +0.03(+0.19%) |
Dec 08, 2010 | 15.86 | 15.97 | 15.80 | 15.85 | 81,915 | +0.05(+0.32%) |
Dec 07, 2010 | 16.00 | 16.00 | 15.76 | 15.80 | 61,909 | -0.04(-0.25%) |
Dec 06, 2010 | 15.81 | 15.87 | 15.68 | 15.84 | 54,132 | -0.01(-0.06%) |
Dec 03, 2010 | 15.80 | 15.91 | 15.68 | 15.85 | 82,010 | -0.01(-0.06%) |
Dec 02, 2010 | 15.70 | 15.97 | 15.66 | 15.86 | 73,281 | +0.13(+0.83%) |
Dec 01, 2010 | 15.11 | 15.86 | 14.91 | 15.73 | 158,314 | +0.87(+5.85%) |
Nov 30, 2010 | 15.60 | 15.87 | 14.54 | 14.86 | 891,728 | -0.90(-5.71%) |
Nov 29, 2010 | 15.60 | 15.84 | 15.58 | 15.76 | 100,033 | +0.01(+0.06%) |
Nov 26, 2010 | 15.73 | 15.75 | 15.58 | 15.75 | 37,433 | -0.02(-0.13%) |
Nov 24, 2010 | 15.35 | 15.77 | 15.77 | 15.77 | 128,712 | +0.48(+3.14%) |
Nov 23, 2010 | 15.13 | 15.57 | 15.09 | 15.29 | 255,417 | +0.01(+0.07%) |
Nov 22, 2010 | 14.91 | 15.32 | 14.80 | 15.28 | 80,224 | +0.30(+2.00%) |
Nov 19, 2010 | 14.56 | 15.04 | 14.54 | 14.98 | 116,363 | +0.40(+2.74%) |
Nov 18, 2010 | 14.65 | 15.00 | 14.49 | 14.58 | 59,061 | +0.07(+0.48%) |
Nov 17, 2010 | 14.69 | 14.71 | 14.25 | 14.51 | 239,322 | -0.18(-1.23%) |
Nov 16, 2010 | 14.67 | 14.81 | 14.48 | 14.69 | 63,761 | -0.05(-0.34%) |
Nov 15, 2010 | 14.25 | 14.78 | 14.21 | 14.74 | 249,816 | +0.52(+3.66%) |
Nov 12, 2010 | 14.21 | 14.25 | 14.15 | 14.22 | 90,130 | -0.03(-0.21%) |
Nov 11, 2010 | 13.84 | 14.42 | 13.83 | 14.25 | 133,616 | +0.27(+1.93%) |
Nov 10, 2010 | 14.02 | 14.29 | 13.97 | 13.98 | 39,862 | +0.06(+0.43%) |
Nov 09, 2010 | 14.21 | 14.21 | 13.86 | 13.92 | 31,804 | -0.32(-2.25%) |
Nov 08, 2010 | 14.00 | 14.25 | 13.89 | 14.24 | 50,209 | +0.20(+1.42%) |
Nov 05, 2010 | 14.07 | 14.30 | 13.75 | 14.04 | 117,805 | +0.04(+0.29%) |
Nov 04, 2010 | 13.60 | 14.34 | 13.60 | 14.00 | 131,196 | +0.88(+6.71%) |
Nov 03, 2010 | 13.08 | 13.16 | 12.99 | 13.12 | 14,397 | +0.01(+0.08%) |
Nov 02, 2010 | 13.10 | 13.22 | 13.05 | 13.11 | 55,192 | +0.07(+0.54%) |
Nov 01, 2010 | 13.54 | 13.54 | 12.97 | 13.04 | 77,556 | -0.49(-3.62%) |
Oct 29, 2010 | 13.41 | 13.66 | 12.87 | 13.53 | 59,251 | +0.05(+0.37%) |
Oct 28, 2010 | 13.76 | 13.83 | 13.37 | 13.48 | 74,479 | -0.21(-1.53%) |
Oct 27, 2010 | 13.75 | 13.90 | 13.08 | 13.69 | 58,959 | -0.21(-1.51%) |
Oct 25, 2010 | 13.80 | 13.92 | 13.65 | 13.90 | 42,245 | +0.14(+1.02%) |
Oct 22, 2010 | 13.79 | 13.88 | 13.58 | 13.76 | 25,513 | -0.02(-0.15%) |
Oct 21, 2010 | 13.96 | 13.96 | 13.54 | 13.78 | 47,697 | -0.07(-0.51%) |
Oct 20, 2010 | 13.84 | 13.95 | 13.70 | 13.85 | 35,309 | +0.14(+1.02%) |
Oct 19, 2010 | 13.55 | 13.83 | 13.50 | 13.71 | 51,370 | -0.05(-0.36%) |
Oct 18, 2010 | 13.50 | 13.78 | 13.50 | 13.76 | 29,280 | +0.26(+1.93%) |
Oct 15, 2010 | 14.06 | 14.20 | 13.44 | 13.50 | 81,026 | -0.38(-2.74%) |
Oct 14, 2010 | 14.33 | 14.33 | 13.80 | 13.88 | 26,693 | -0.41(-2.87%) |
Oct 13, 2010 | 14.57 | 14.57 | 14.11 | 14.29 | 51,817 | -0.07(-0.49%) |
Oct 12, 2010 | 14.51 | 14.51 | 14.31 | 14.36 | 22,677 | -0.15(-1.03%) |
Oct 11, 2010 | 14.15 | 14.74 | 14.06 | 14.51 | 16,356 | +0.39(+2.76%) |
Oct 08, 2010 | 14.12 | 14.20 | 13.82 | 14.12 | 38,708 | +0.21(+1.51%) |
Oct 07, 2010 | 14.50 | 14.64 | 13.87 | 13.91 | 382 | -0.63(-4.33%) |
Oct 06, 2010 | 14.16 | 14.65 | 14.15 | 14.54 | 51,752 | +0.27(+1.89%) |
Oct 05, 2010 | 14.20 | 14.30 | 14.09 | 14.27 | 78,620 | +0.27(+1.93%) |
Oct 04, 2010 | 14.13 | 14.20 | 13.96 | 14.00 | 22,926 | -0.03(-0.21%) |