Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Dec 31, 2010 | 15.39 | 15.64 | 15.33 | 15.37 | 65,016 | -0.03(-0.19%) |
Dec 30, 2010 | 14.60 | 15.65 | 14.36 | 15.40 | 105,263 | +0.13(+0.85%) |
Dec 29, 2010 | 15.44 | 15.48 | 15.24 | 15.27 | 55,476 | -0.16(-1.04%) |
Dec 28, 2010 | 15.51 | 15.56 | 15.35 | 15.43 | 83,537 | -0.02(-0.13%) |
Dec 27, 2010 | 15.40 | 15.56 | 15.21 | 15.45 | 41,439 | -0.06(-0.39%) |
Dec 23, 2010 | 15.73 | 15.76 | 15.48 | 15.51 | 69,472 | -0.24(-1.52%) |
Dec 22, 2010 | 15.84 | 15.93 | 15.70 | 15.75 | 82,471 | -0.16(-1.01%) |
Dec 21, 2010 | 15.65 | 15.96 | 15.65 | 15.91 | 54,151 | +0.30(+1.92%) |
Dec 20, 2010 | 15.79 | 15.79 | 15.60 | 15.61 | 36,762 | -0.15(-0.95%) |
Dec 17, 2010 | 15.95 | 15.95 | 15.50 | 15.76 | 166,554 | -0.19(-1.19%) |
Dec 16, 2010 | 15.94 | 16.01 | 15.79 | 15.95 | 47,997 | +0.01(+0.06%) |
Dec 15, 2010 | 15.89 | 16.13 | 15.82 | 15.94 | 72,493 | -0.01(-0.06%) |
Dec 14, 2010 | 15.94 | 16.24 | 15.84 | 15.95 | 131,335 | +0.10(+0.63%) |
Dec 13, 2010 | 15.66 | 15.91 | 15.48 | 15.85 | 97,068 | +0.23(+1.47%) |
Dec 10, 2010 | 15.25 | 15.64 | 15.10 | 15.62 | 90,068 | +0.41(+2.70%) |
Dec 09, 2010 | 14.90 | 15.22 | 14.71 | 15.21 | 62,690 | +0.44(+2.98%) |
Dec 08, 2010 | 14.96 | 15.13 | 14.75 | 14.77 | 54,865 | -0.16(-1.07%) |
Dec 07, 2010 | 14.86 | 15.22 | 14.63 | 14.93 | 82,716 | +0.23(+1.56%) |
Dec 06, 2010 | 14.12 | 14.77 | 14.10 | 14.70 | 94,392 | +0.53(+3.74%) |
Dec 03, 2010 | 13.79 | 14.18 | 13.79 | 14.17 | 182,519 | +0.15(+1.07%) |
Dec 02, 2010 | 14.14 | 14.19 | 13.95 | 14.02 | 125,880 | -0.15(-1.06%) |
Dec 01, 2010 | 14.20 | 14.51 | 14.14 | 14.17 | 167,975 | +0.20(+1.43%) |
Nov 30, 2010 | 14.06 | 14.19 | 13.79 | 13.97 | 93,352 | -0.24(-1.69%) |
Nov 29, 2010 | 13.99 | 14.39 | 13.78 | 14.21 | 55,683 | +0.11(+0.78%) |
Nov 26, 2010 | 14.08 | 14.17 | 14.01 | 14.10 | 12,443 | -0.09(-0.63%) |
Nov 24, 2010 | 14.11 | 14.19 | 14.19 | 14.19 | 40,310 | +0.22(+1.57%) |
Nov 23, 2010 | 14.00 | 14.02 | 13.94 | 13.97 | 39,339 | -0.16(-1.13%) |
Nov 22, 2010 | 14.18 | 14.23 | 13.93 | 14.13 | 57,652 | -0.09(-0.63%) |
Nov 19, 2010 | 14.56 | 14.67 | 14.20 | 14.22 | 182,275 | -0.34(-2.34%) |
Nov 18, 2010 | 14.51 | 14.77 | 14.50 | 14.56 | 91,174 | +0.23(+1.61%) |
Nov 17, 2010 | 14.24 | 14.37 | 14.20 | 14.33 | 27,705 | +0.13(+0.92%) |
Nov 16, 2010 | 14.37 | 14.37 | 14.07 | 14.20 | 95,367 | -0.29(-2.00%) |
Nov 15, 2010 | 14.58 | 14.72 | 14.24 | 14.49 | 42,932 | +0.02(+0.14%) |
Nov 12, 2010 | 14.58 | 14.70 | 14.46 | 14.47 | 25,002 | -0.25(-1.70%) |
Nov 11, 2010 | 14.69 | 14.86 | 14.64 | 14.72 | 33,502 | -0.12(-0.81%) |
Nov 10, 2010 | 14.77 | 14.86 | 14.68 | 14.84 | 68,201 | +0.08(+0.54%) |
Nov 09, 2010 | 14.55 | 14.83 | 14.44 | 14.76 | 83,153 | +0.29(+2.00%) |
Nov 08, 2010 | 14.35 | 14.47 | 14.35 | 14.47 | 110,659 | +0.03(+0.21%) |
Nov 05, 2010 | 14.41 | 14.49 | 14.32 | 14.44 | 136,365 | +0.01(+0.07%) |
Nov 04, 2010 | 14.50 | 14.61 | 14.31 | 14.43 | 88,999 | +0.13(+0.91%) |
Nov 03, 2010 | 14.40 | 14.50 | 14.16 | 14.30 | 54,438 | -0.10(-0.69%) |
Nov 02, 2010 | 14.23 | 14.44 | 14.23 | 14.40 | 96,028 | +0.31(+2.20%) |
Nov 01, 2010 | 14.22 | 14.22 | 14.01 | 14.09 | 57,396 | -0.13(-0.91%) |
Oct 29, 2010 | 14.23 | 14.31 | 14.05 | 14.22 | 49,750 | -0.05(-0.35%) |
Oct 28, 2010 | 14.44 | 14.44 | 14.21 | 14.27 | 62,305 | -0.02(-0.14%) |
Oct 27, 2010 | 14.23 | 14.32 | 14.05 | 14.29 | 77,391 | -0.23(-1.58%) |
Oct 25, 2010 | 14.40 | 14.69 | 14.33 | 14.52 | 95,490 | +0.25(+1.75%) |
Oct 22, 2010 | 14.36 | 14.44 | 14.18 | 14.27 | 68,298 | -0.02(-0.14%) |
Oct 21, 2010 | 14.42 | 14.67 | 14.14 | 14.29 | 109,613 | +0.00(+0.00%) |
Oct 20, 2010 | 14.31 | 14.34 | 14.25 | 14.29 | 69,564 | -0.02(-0.14%) |
Oct 19, 2010 | 14.18 | 14.35 | 14.18 | 14.31 | 158,449 | +0.00(+0.00%) |
Oct 18, 2010 | 14.09 | 14.32 | 14.08 | 14.31 | 103,891 | +0.29(+2.07%) |
Oct 15, 2010 | 14.35 | 14.54 | 14.02 | 14.02 | 126,893 | -0.15(-1.06%) |
Oct 14, 2010 | 14.16 | 14.31 | 14.10 | 14.17 | 122,452 | +0.04(+0.28%) |
Oct 13, 2010 | 14.21 | 14.34 | 14.11 | 14.13 | 147,441 | -0.06(-0.42%) |
Oct 12, 2010 | 14.28 | 14.34 | 14.16 | 14.19 | 60,985 | -0.17(-1.18%) |
Oct 11, 2010 | 14.32 | 14.59 | 14.25 | 14.36 | 291,921 | +0.14(+0.98%) |
Oct 08, 2010 | 14.29 | 14.54 | 14.15 | 14.22 | 215,201 | -0.11(-0.77%) |
Oct 07, 2010 | 14.93 | 14.93 | 14.30 | 14.33 | 139,491 | -0.48(-3.24%) |
Oct 06, 2010 | 14.97 | 14.99 | 14.74 | 14.81 | 116,615 | -0.17(-1.13%) |
Oct 05, 2010 | 14.71 | 15.02 | 14.42 | 14.98 | 121,033 | +0.35(+2.39%) |
Oct 04, 2010 | 15.16 | 15.27 | 14.57 | 14.63 | 89,542 | -0.61(-4.00%) |