Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Dec 31, 2010 | 13.91 | 14.03 | 13.85 | 13.85 | 775,111 | -0.10(-0.75%) |
Dec 30, 2010 | 13.85 | 14.00 | 13.83 | 13.95 | 564,980 | +0.08(+0.57%) |
Dec 29, 2010 | 13.88 | 13.89 | 13.79 | 13.87 | 535,862 | +0.05(+0.38%) |
Dec 28, 2010 | 13.80 | 13.88 | 13.67 | 13.82 | 663,806 | +0.07(+0.53%) |
Dec 27, 2010 | 13.55 | 13.77 | 13.49 | 13.75 | 825,096 | +0.18(+1.31%) |
Dec 23, 2010 | 13.77 | 13.80 | 13.55 | 13.57 | 1,315,323 | -0.18(-1.29%) |
Dec 22, 2010 | 13.72 | 13.89 | 13.68 | 13.75 | 768,123 | +0.06(+0.46%) |
Dec 21, 2010 | 13.74 | 13.79 | 13.66 | 13.68 | 1,488,002 | +0.04(+0.31%) |
Dec 20, 2010 | 13.67 | 13.80 | 13.58 | 13.64 | 2,221,793 | -0.02(-0.15%) |
Dec 17, 2010 | 13.34 | 13.69 | 13.30 | 13.66 | 2,676,414 | +0.30(+2.27%) |
Dec 16, 2010 | 13.40 | 13.42 | 13.30 | 13.36 | 1,085,430 | -0.01(-0.04%) |
Dec 15, 2010 | 13.54 | 13.58 | 13.32 | 13.36 | 1,490,353 | -0.16(-1.20%) |
Dec 14, 2010 | 13.66 | 13.76 | 13.44 | 13.53 | 1,809,467 | -0.10(-0.73%) |
Dec 13, 2010 | 13.78 | 13.78 | 13.58 | 13.63 | 2,190,748 | -0.12(-0.87%) |
Dec 10, 2010 | 13.79 | 13.86 | 13.72 | 13.75 | 2,289,357 | -0.07(-0.49%) |
Dec 09, 2010 | 14.05 | 14.05 | 13.77 | 13.81 | 1,791,129 | -0.15(-1.05%) |
Dec 08, 2010 | 14.39 | 14.40 | 13.83 | 13.96 | 2,412,799 | -0.42(-2.94%) |
Dec 07, 2010 | 14.27 | 14.59 | 14.11 | 14.38 | 9,799,737 | +0.22(+1.55%) |
Dec 06, 2010 | 14.19 | 14.29 | 13.92 | 14.16 | 6,265,377 | -0.04(-0.29%) |
Dec 03, 2010 | 14.16 | 14.33 | 14.11 | 14.21 | 4,034,283 | -0.04(-0.29%) |
Dec 02, 2010 | 13.80 | 14.36 | 13.80 | 14.25 | 3,938,631 | +0.51(+3.73%) |
Dec 01, 2010 | 13.80 | 13.83 | 13.54 | 13.74 | 1,383,312 | +0.15(+1.08%) |
Nov 30, 2010 | 13.67 | 13.67 | 13.51 | 13.59 | 1,248,365 | -0.17(-1.21%) |
Nov 29, 2010 | 13.70 | 13.79 | 13.59 | 13.76 | 789,782 | +0.01(+0.08%) |
Nov 26, 2010 | 13.68 | 13.81 | 13.67 | 13.75 | 432,176 | -0.05(-0.38%) |
Nov 24, 2010 | 13.64 | 13.80 | 13.80 | 13.80 | 1,252,419 | +0.30(+2.25%) |
Nov 23, 2010 | 13.53 | 13.57 | 13.44 | 13.49 | 1,290,395 | -0.15(-1.11%) |
Nov 22, 2010 | 13.57 | 13.71 | 13.55 | 13.65 | 1,258,901 | +0.07(+0.50%) |
Nov 19, 2010 | 13.56 | 13.62 | 13.32 | 13.58 | 1,809,245 | +0.03(+0.19%) |
Nov 18, 2010 | 13.73 | 13.86 | 13.51 | 13.55 | 1,307,884 | -0.06(-0.42%) |
Nov 17, 2010 | 13.54 | 13.75 | 13.51 | 13.61 | 1,104,505 | +0.12(+0.85%) |
Nov 16, 2010 | 13.75 | 13.79 | 13.34 | 13.49 | 2,375,496 | -0.50(-3.55%) |
Nov 15, 2010 | 14.05 | 14.05 | 13.78 | 13.99 | 1,113,002 | +0.06(+0.41%) |
Nov 12, 2010 | 13.85 | 14.02 | 13.84 | 13.93 | 1,754,997 | -0.18(-1.29%) |
Nov 11, 2010 | 13.97 | 14.15 | 13.91 | 14.12 | 1,212,325 | +0.05(+0.33%) |
Nov 10, 2010 | 14.03 | 14.11 | 13.95 | 14.07 | 1,357,775 | +0.09(+0.67%) |
Nov 09, 2010 | 14.38 | 14.41 | 13.86 | 13.98 | 1,699,716 | -0.33(-2.28%) |
Nov 08, 2010 | 14.44 | 14.45 | 14.23 | 14.30 | 855,489 | -0.14(-0.99%) |
Nov 05, 2010 | 14.52 | 14.62 | 14.37 | 14.45 | 934,571 | -0.04(-0.29%) |
Nov 04, 2010 | 14.59 | 14.69 | 14.38 | 14.49 | 1,805,004 | +0.09(+0.62%) |
Nov 03, 2010 | 14.38 | 14.43 | 14.27 | 14.40 | 788,203 | +0.02(+0.15%) |
Nov 02, 2010 | 14.30 | 14.40 | 14.24 | 14.38 | 902,515 | +0.20(+1.40%) |
Nov 01, 2010 | 14.20 | 14.36 | 14.07 | 14.18 | 1,076,134 | +0.02(+0.15%) |
Oct 29, 2010 | 14.11 | 14.21 | 14.11 | 14.16 | 884,776 | +0.03(+0.18%) |
Oct 28, 2010 | 14.23 | 14.35 | 14.02 | 14.13 | 1,622,157 | +0.01(+0.04%) |
Oct 27, 2010 | 14.23 | 14.33 | 14.05 | 14.13 | 1,902,133 | -0.16(-1.13%) |
Oct 25, 2010 | 14.25 | 14.33 | 14.20 | 14.29 | 1,547,913 | +0.11(+0.80%) |
Oct 22, 2010 | 14.15 | 14.21 | 14.00 | 14.18 | 1,566,731 | +0.09(+0.66%) |
Oct 21, 2010 | 14.28 | 14.36 | 14.02 | 14.08 | 1,517,505 | -0.12(-0.83%) |
Oct 20, 2010 | 13.96 | 14.31 | 13.96 | 14.20 | 1,616,536 | +0.28(+2.04%) |
Oct 19, 2010 | 13.84 | 14.07 | 13.84 | 13.92 | 1,633,423 | -0.05(-0.37%) |
Oct 18, 2010 | 13.78 | 13.97 | 13.75 | 13.97 | 1,565,647 | +0.20(+1.46%) |
Oct 15, 2010 | 13.80 | 13.88 | 13.74 | 13.77 | 1,379,532 | +0.07(+0.53%) |
Oct 14, 2010 | 13.77 | 13.83 | 13.60 | 13.70 | 1,211,467 | -0.08(-0.56%) |
Oct 13, 2010 | 13.69 | 13.90 | 13.64 | 13.77 | 1,570,248 | +0.14(+1.02%) |
Oct 12, 2010 | 13.50 | 13.72 | 13.45 | 13.63 | 1,752,340 | +0.12(+0.92%) |
Oct 11, 2010 | 13.56 | 13.62 | 13.51 | 13.51 | 1,124,958 | -0.09(-0.64%) |
Oct 08, 2010 | 13.60 | 13.62 | 13.45 | 13.60 | 1,582,957 | +0.09(+0.69%) |
Oct 07, 2010 | 13.50 | 13.58 | 13.42 | 13.51 | 3,200 | +0.09(+0.69%) |
Oct 06, 2010 | 13.36 | 13.46 | 13.29 | 13.41 | 1,580,815 | +0.02(+0.11%) |
Oct 05, 2010 | 13.24 | 13.43 | 13.18 | 13.40 | 1,591,901 | +0.24(+1.80%) |
Oct 04, 2010 | 12.96 | 13.17 | 12.94 | 13.16 | 1,483,855 | +0.18(+1.39%) |