Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Dec 31, 2010 | 13.74 | 13.75 | 13.70 | 13.74 | 1,294,144 | -0.01(-0.08%) |
Dec 30, 2010 | 13.76 | 13.78 | 13.73 | 13.75 | 1,257,156 | -0.02(-0.15%) |
Dec 29, 2010 | 13.76 | 13.80 | 13.76 | 13.77 | 1,418,397 | +0.03(+0.21%) |
Dec 28, 2010 | 13.76 | 13.77 | 13.71 | 13.74 | 1,989,995 | +0.00(+0.00%) |
Dec 27, 2010 | 13.69 | 13.75 | 13.67 | 13.74 | 1,465,376 | -0.00(-0.03%) |
Dec 23, 2010 | 13.76 | 13.77 | 13.72 | 13.75 | 1,265,192 | -0.02(-0.17%) |
Dec 22, 2010 | 13.77 | 13.78 | 13.75 | 13.77 | 1,550,656 | +0.02(+0.12%) |
Dec 21, 2010 | 13.73 | 13.77 | 13.72 | 13.75 | 3,212,988 | +0.06(+0.41%) |
Dec 20, 2010 | 13.72 | 13.73 | 13.63 | 13.70 | 5,769,533 | +0.02(+0.17%) |
Dec 17, 2010 | 13.66 | 13.69 | 13.62 | 13.67 | 2,163,437 | +0.03(+0.18%) |
Dec 16, 2010 | 13.58 | 13.66 | 13.52 | 13.65 | 13,548,509 | +0.07(+0.52%) |
Dec 15, 2010 | 13.60 | 13.67 | 13.56 | 13.58 | 1,682,966 | -0.05(-0.35%) |
Dec 14, 2010 | 13.64 | 13.69 | 13.59 | 13.63 | 1,820,610 | +0.01(+0.08%) |
Dec 13, 2010 | 13.68 | 13.70 | 13.61 | 13.62 | 1,345,540 | +0.01(+0.06%) |
Dec 10, 2010 | 13.58 | 13.62 | 13.53 | 13.61 | 1,752,927 | +0.07(+0.49%) |
Dec 09, 2010 | 13.59 | 13.59 | 13.49 | 13.54 | 1,874,009 | +0.02(+0.17%) |
Dec 08, 2010 | 13.51 | 13.55 | 13.44 | 13.52 | 2,475,465 | +0.03(+0.25%) |
Dec 07, 2010 | 13.64 | 13.65 | 13.48 | 13.48 | 8,029,014 | -0.02(-0.17%) |
Dec 06, 2010 | 13.51 | 13.54 | 13.48 | 13.51 | 1,416,206 | -0.01(-0.09%) |
Dec 03, 2010 | 13.44 | 13.53 | 13.43 | 13.52 | 1,500,240 | +0.04(+0.26%) |
Dec 02, 2010 | 13.36 | 13.49 | 13.36 | 13.48 | 3,008,712 | +0.15(+1.16%) |
Dec 01, 2010 | 13.24 | 13.37 | 13.24 | 13.33 | 1,825,589 | +0.29(+2.24%) |
Nov 30, 2010 | 13.02 | 13.13 | 12.97 | 13.04 | 2,968,963 | -0.11(-0.82%) |
Nov 29, 2010 | 13.09 | 13.17 | 12.98 | 13.15 | 1,719,083 | -0.02(-0.16%) |
Nov 26, 2010 | 13.16 | 13.22 | 13.14 | 13.17 | 606,133 | -0.09(-0.71%) |
Nov 24, 2010 | 13.13 | 13.26 | 13.26 | 13.26 | 2,108,134 | +0.22(+1.69%) |
Nov 23, 2010 | 13.10 | 13.10 | 12.98 | 13.04 | 3,255,336 | -0.19(-1.47%) |
Nov 22, 2010 | 13.16 | 13.23 | 13.07 | 13.23 | 5,342,735 | +0.03(+0.24%) |
Nov 19, 2010 | 13.15 | 13.21 | 13.10 | 13.20 | 1,545,298 | +0.05(+0.36%) |
Nov 18, 2010 | 13.07 | 13.21 | 13.07 | 13.16 | 4,336,121 | +0.22(+1.68%) |
Nov 17, 2010 | 12.92 | 12.99 | 12.90 | 12.94 | 3,155,493 | +0.02(+0.16%) |
Nov 16, 2010 | 13.05 | 13.06 | 12.86 | 12.92 | 3,944,587 | -0.21(-1.60%) |
Nov 15, 2010 | 13.22 | 13.24 | 13.13 | 13.13 | 2,587,947 | -0.04(-0.32%) |
Nov 12, 2010 | 13.26 | 13.31 | 13.11 | 13.17 | 4,945,790 | -0.18(-1.36%) |
Nov 11, 2010 | 13.27 | 13.36 | 13.23 | 13.35 | 2,407,663 | -0.06(-0.47%) |
Nov 10, 2010 | 13.37 | 13.42 | 13.26 | 13.41 | 2,217,474 | +0.05(+0.41%) |
Nov 09, 2010 | 13.47 | 13.51 | 13.30 | 13.36 | 2,208,677 | -0.07(-0.53%) |
Nov 08, 2010 | 13.38 | 13.45 | 13.37 | 13.43 | 2,228,817 | -0.01(-0.09%) |
Nov 05, 2010 | 13.44 | 13.45 | 13.38 | 13.44 | 2,669,046 | +0.02(+0.16%) |
Nov 04, 2010 | 13.35 | 13.42 | 13.33 | 13.42 | 3,281,160 | +0.23(+1.77%) |
Nov 03, 2010 | 13.19 | 13.20 | 13.03 | 13.19 | 3,733,873 | +0.03(+0.24%) |
Nov 02, 2010 | 13.13 | 13.18 | 13.11 | 13.16 | 2,413,385 | +0.13(+0.99%) |
Nov 01, 2010 | 13.07 | 13.14 | 12.96 | 13.03 | 2,284,821 | +0.03(+0.22%) |
Oct 29, 2010 | 12.98 | 13.03 | 12.96 | 13.00 | 2,242,924 | +0.01(+0.11%) |
Oct 28, 2010 | 13.03 | 13.05 | 12.91 | 12.98 | 2,520,610 | +0.01(+0.05%) |
Oct 27, 2010 | 12.93 | 12.99 | 12.85 | 12.98 | 1,959,371 | -0.02(-0.16%) |
Oct 25, 2010 | 13.03 | 13.10 | 12.98 | 13.00 | 2,134,308 | +0.05(+0.39%) |
Oct 22, 2010 | 12.92 | 12.95 | 12.89 | 12.95 | 1,379,974 | +0.05(+0.39%) |
Oct 21, 2010 | 12.92 | 12.99 | 12.79 | 12.90 | 3,013,709 | +0.03(+0.26%) |
Oct 20, 2010 | 12.76 | 12.94 | 12.76 | 12.87 | 2,137,248 | +0.12(+0.98%) |
Oct 19, 2010 | 12.80 | 12.85 | 12.67 | 12.74 | 3,016,199 | -0.22(-1.72%) |
Oct 18, 2010 | 12.89 | 12.98 | 12.87 | 12.96 | 2,136,529 | +0.06(+0.50%) |
Oct 15, 2010 | 12.88 | 12.90 | 12.77 | 12.90 | 3,843,741 | +0.12(+0.91%) |
Oct 14, 2010 | 12.78 | 12.83 | 12.71 | 12.78 | 2,699,191 | -0.01(-0.10%) |
Oct 13, 2010 | 12.72 | 12.85 | 12.72 | 12.79 | 2,533,651 | +0.14(+1.09%) |
Oct 12, 2010 | 12.59 | 12.70 | 12.50 | 12.66 | 6,490,925 | +0.04(+0.31%) |
Oct 11, 2010 | 12.63 | 12.66 | 12.58 | 12.62 | 1,973,761 | +0.01(+0.07%) |
Oct 08, 2010 | 12.61 | 12.64 | 12.49 | 12.61 | 1,579,943 | +0.09(+0.75%) |
Oct 07, 2010 | 12.60 | 12.60 | 12.44 | 12.52 | 2,418,426 | -0.03(-0.23%) |
Oct 06, 2010 | 12.56 | 12.58 | 12.48 | 12.54 | 3,758,892 | -0.01(-0.05%) |
Oct 05, 2010 | 12.42 | 12.58 | 12.41 | 12.55 | 2,387,834 | +0.25(+2.00%) |
Oct 04, 2010 | 12.37 | 12.42 | 12.24 | 12.30 | 5,444,506 | -0.11(-0.91%) |