Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Dec 31, 2010 | 13.94 | 13.98 | 13.83 | 13.84 | 2,572,606 | -0.13(-0.94%) |
Dec 30, 2010 | 13.88 | 14.00 | 13.82 | 13.97 | 3,086,857 | +0.07(+0.54%) |
Dec 29, 2010 | 13.85 | 14.00 | 13.85 | 13.89 | 2,664,136 | +0.05(+0.36%) |
Dec 28, 2010 | 13.84 | 13.93 | 13.80 | 13.84 | 1,988,881 | +0.02(+0.16%) |
Dec 27, 2010 | 13.84 | 13.87 | 13.68 | 13.82 | 1,692,790 | -0.04(-0.28%) |
Dec 23, 2010 | 13.83 | 13.91 | 13.75 | 13.86 | 3,324,119 | +0.00(+0.00%) |
Dec 22, 2010 | 13.80 | 13.89 | 13.73 | 13.86 | 3,002,591 | +0.05(+0.40%) |
Dec 21, 2010 | 13.75 | 13.87 | 13.65 | 13.81 | 2,931,525 | +0.08(+0.56%) |
Dec 20, 2010 | 13.88 | 13.92 | 13.67 | 13.73 | 4,085,898 | -0.04(-0.32%) |
Dec 17, 2010 | 13.92 | 13.99 | 13.77 | 13.77 | 6,774,956 | -0.23(-1.64%) |
Dec 16, 2010 | 13.66 | 14.04 | 13.64 | 14.00 | 6,103,404 | +0.37(+2.70%) |
Dec 15, 2010 | 13.78 | 13.84 | 13.54 | 13.64 | 10,348,670 | -0.18(-1.28%) |
Dec 14, 2010 | 13.86 | 13.93 | 13.78 | 13.81 | 6,150,110 | -0.04(-0.25%) |
Dec 13, 2010 | 14.27 | 14.28 | 13.84 | 13.85 | 6,179,483 | -0.40(-2.79%) |
Dec 10, 2010 | 14.35 | 14.37 | 14.08 | 14.25 | 5,934,309 | -0.10(-0.69%) |
Dec 09, 2010 | 14.11 | 14.36 | 14.06 | 14.34 | 6,359,196 | +0.27(+1.91%) |
Dec 08, 2010 | 14.36 | 14.36 | 13.99 | 14.08 | 7,213,045 | -0.12(-0.82%) |
Dec 07, 2010 | 14.27 | 14.35 | 14.14 | 14.19 | 4,836,863 | +0.03(+0.20%) |
Dec 06, 2010 | 14.26 | 14.30 | 14.12 | 14.16 | 4,343,753 | -0.09(-0.60%) |
Dec 03, 2010 | 14.32 | 14.34 | 14.17 | 14.25 | 5,865,401 | -0.07(-0.47%) |
Dec 02, 2010 | 14.31 | 14.39 | 14.12 | 14.32 | 8,373,674 | +0.00(+0.02%) |
Dec 01, 2010 | 14.29 | 14.53 | 14.22 | 14.31 | 8,253,580 | +0.15(+1.09%) |
Nov 30, 2010 | 13.91 | 14.25 | 13.85 | 14.16 | 6,210,331 | +0.14(+1.01%) |
Nov 29, 2010 | 14.21 | 14.27 | 13.86 | 14.02 | 5,802,366 | -0.31(-2.19%) |
Nov 26, 2010 | 14.22 | 14.34 | 14.20 | 14.33 | 1,597,459 | +0.02(+0.14%) |
Nov 24, 2010 | 14.04 | 14.31 | 14.31 | 14.31 | 4,418,615 | +0.32(+2.28%) |
Nov 23, 2010 | 14.01 | 14.21 | 13.93 | 13.99 | 6,995,192 | -0.15(-1.08%) |
Nov 22, 2010 | 13.91 | 14.19 | 13.76 | 14.15 | 6,895,727 | +0.17(+1.20%) |
Nov 19, 2010 | 13.82 | 13.98 | 13.72 | 13.98 | 6,698,520 | +0.13(+0.95%) |
Nov 18, 2010 | 14.05 | 14.19 | 13.54 | 13.85 | 18,712,376 | -0.43(-2.98%) |
Nov 17, 2010 | 13.91 | 14.34 | 13.85 | 14.27 | 10,499,115 | +0.40(+2.88%) |
Nov 16, 2010 | 13.83 | 14.09 | 13.72 | 13.87 | 6,906,120 | -0.01(-0.09%) |
Nov 15, 2010 | 14.04 | 14.08 | 13.87 | 13.89 | 4,382,287 | -0.06(-0.41%) |
Nov 12, 2010 | 14.02 | 14.12 | 13.90 | 13.94 | 4,906,391 | -0.15(-1.07%) |
Nov 11, 2010 | 13.90 | 14.15 | 13.81 | 14.09 | 5,374,350 | +0.10(+0.75%) |
Nov 10, 2010 | 13.75 | 14.00 | 13.74 | 13.99 | 6,842,395 | +0.26(+1.92%) |
Nov 09, 2010 | 13.99 | 13.99 | 13.67 | 13.72 | 5,747,234 | -0.21(-1.49%) |
Nov 08, 2010 | 13.95 | 13.98 | 13.71 | 13.93 | 7,670,673 | -0.09(-0.64%) |
Nov 05, 2010 | 13.86 | 14.06 | 13.82 | 14.02 | 6,502,678 | +0.14(+0.97%) |
Nov 04, 2010 | 13.40 | 14.02 | 13.40 | 13.89 | 13,012,005 | +0.69(+5.19%) |
Nov 03, 2010 | 13.27 | 13.34 | 13.07 | 13.20 | 11,297,929 | -0.11(-0.82%) |
Nov 02, 2010 | 13.11 | 13.32 | 13.07 | 13.31 | 9,791,206 | +0.31(+2.35%) |
Nov 01, 2010 | 12.93 | 13.06 | 12.89 | 13.00 | 6,910,830 | +0.13(+1.02%) |
Oct 29, 2010 | 12.72 | 12.90 | 12.66 | 12.87 | 5,762,621 | +0.14(+1.06%) |
Oct 28, 2010 | 12.86 | 12.90 | 12.59 | 12.74 | 5,639,832 | -0.05(-0.39%) |
Oct 27, 2010 | 12.66 | 12.81 | 12.59 | 12.79 | 8,035,923 | +0.04(+0.31%) |
Oct 25, 2010 | 12.62 | 12.85 | 12.59 | 12.75 | 5,869,238 | +0.17(+1.39%) |
Oct 22, 2010 | 12.57 | 12.64 | 12.46 | 12.57 | 3,619,626 | +0.03(+0.24%) |
Oct 21, 2010 | 12.54 | 12.72 | 12.45 | 12.54 | 8,120,093 | +0.06(+0.49%) |
Oct 20, 2010 | 12.40 | 12.54 | 12.39 | 12.48 | 5,608,105 | +0.15(+1.19%) |
Oct 19, 2010 | 12.36 | 12.45 | 12.26 | 12.34 | 7,646,168 | -0.12(-1.00%) |
Oct 18, 2010 | 12.40 | 12.54 | 12.33 | 12.46 | 6,035,709 | +0.07(+0.55%) |
Oct 15, 2010 | 12.27 | 12.40 | 12.13 | 12.39 | 8,259,129 | +0.18(+1.48%) |
Oct 14, 2010 | 12.17 | 12.29 | 12.13 | 12.21 | 5,513,158 | +0.04(+0.32%) |
Oct 13, 2010 | 12.33 | 12.33 | 12.08 | 12.17 | 6,599,238 | -0.09(-0.69%) |
Oct 12, 2010 | 12.20 | 12.32 | 12.10 | 12.26 | 6,934,827 | +0.02(+0.14%) |
Oct 11, 2010 | 12.15 | 12.28 | 12.10 | 12.24 | 6,703,427 | +0.08(+0.63%) |
Oct 08, 2010 | 12.09 | 12.31 | 12.05 | 12.16 | 8,006,441 | +0.07(+0.58%) |
Oct 07, 2010 | 12.18 | 12.36 | 12.02 | 12.09 | 16,327,141 | +0.24(+2.03%) |
Oct 06, 2010 | 11.79 | 11.85 | 11.63 | 11.85 | 14,864,599 | +0.01(+0.11%) |
Oct 05, 2010 | 11.95 | 11.99 | 11.65 | 11.84 | 13,713,916 | -0.04(-0.35%) |
Oct 04, 2010 | 11.95 | 11.99 | 11.77 | 11.88 | 8,790,519 | -0.12(-1.04%) |