Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Dec 31, 2010 | 15.00 | 15.09 | 14.88 | 14.98 | 2,023,812 | -0.05(-0.33%) |
Dec 30, 2010 | 14.98 | 15.10 | 14.91 | 15.03 | 2,230,552 | +0.03(+0.22%) |
Dec 29, 2010 | 14.90 | 15.06 | 14.88 | 14.99 | 1,703,836 | +0.08(+0.54%) |
Dec 28, 2010 | 14.92 | 14.96 | 14.86 | 14.91 | 1,731,024 | -0.02(-0.12%) |
Dec 27, 2010 | 14.78 | 14.98 | 14.62 | 14.93 | 2,092,420 | +0.06(+0.44%) |
Dec 23, 2010 | 14.85 | 14.94 | 14.80 | 14.87 | 1,148,544 | -0.03(-0.22%) |
Dec 22, 2010 | 14.97 | 15.04 | 14.87 | 14.90 | 1,682,088 | -0.07(-0.45%) |
Dec 21, 2010 | 14.97 | 15.01 | 14.89 | 14.97 | 2,798,100 | +0.07(+0.47%) |
Dec 20, 2010 | 14.97 | 14.98 | 14.85 | 14.90 | 2,340,972 | +0.01(+0.08%) |
Dec 17, 2010 | 14.88 | 14.98 | 14.81 | 14.88 | 6,151,560 | +0.09(+0.61%) |
Dec 16, 2010 | 14.77 | 14.88 | 14.70 | 14.79 | 3,847,764 | +0.01(+0.07%) |
Dec 15, 2010 | 14.77 | 15.00 | 14.73 | 14.79 | 2,919,416 | +0.04(+0.25%) |
Dec 14, 2010 | 14.75 | 14.85 | 14.65 | 14.75 | 2,571,688 | +0.03(+0.19%) |
Dec 13, 2010 | 14.83 | 14.84 | 14.63 | 14.72 | 3,390,140 | -0.07(-0.49%) |
Dec 10, 2010 | 14.61 | 14.84 | 14.55 | 14.79 | 2,547,208 | +0.22(+1.54%) |
Dec 09, 2010 | 14.63 | 14.68 | 14.51 | 14.57 | 2,862,576 | -0.06(-0.43%) |
Dec 08, 2010 | 14.61 | 14.68 | 14.55 | 14.63 | 2,287,520 | -0.01(-0.07%) |
Dec 07, 2010 | 14.65 | 14.79 | 14.59 | 14.64 | 5,089,184 | +0.18(+1.21%) |
Dec 06, 2010 | 14.47 | 14.56 | 14.31 | 14.46 | 3,931,980 | +0.02(+0.14%) |
Dec 03, 2010 | 14.20 | 14.50 | 14.13 | 14.45 | 5,401,260 | +0.21(+1.51%) |
Dec 02, 2010 | 13.69 | 14.23 | 13.69 | 14.23 | 4,209,652 | +0.50(+3.60%) |
Dec 01, 2010 | 13.58 | 13.90 | 13.56 | 13.73 | 4,719,904 | +0.35(+2.65%) |
Nov 30, 2010 | 13.31 | 13.53 | 13.28 | 13.38 | 4,079,340 | -0.11(-0.85%) |
Nov 29, 2010 | 13.38 | 13.54 | 13.25 | 13.49 | 2,867,160 | -0.01(-0.07%) |
Nov 26, 2010 | 13.37 | 13.55 | 13.33 | 13.51 | 1,824,728 | +0.01(+0.06%) |
Nov 24, 2010 | 13.23 | 13.50 | 13.50 | 13.50 | 3,871,344 | +0.34(+2.55%) |
Nov 23, 2010 | 13.07 | 13.17 | 12.97 | 13.16 | 3,377,516 | -0.05(-0.42%) |
Nov 22, 2010 | 13.01 | 13.25 | 12.96 | 13.22 | 2,955,472 | +0.10(+0.76%) |
Nov 19, 2010 | 13.03 | 13.14 | 12.90 | 13.12 | 3,360,004 | +0.11(+0.85%) |
Nov 18, 2010 | 13.02 | 13.24 | 13.00 | 13.01 | 4,186,376 | +0.12(+0.93%) |
Nov 17, 2010 | 12.78 | 12.92 | 12.72 | 12.89 | 3,425,620 | +0.08(+0.64%) |
Nov 16, 2010 | 13.06 | 13.13 | 12.73 | 12.80 | 4,596,884 | -0.36(-2.70%) |
Nov 15, 2010 | 13.16 | 13.34 | 12.98 | 13.16 | 2,953,760 | +0.08(+0.59%) |
Nov 12, 2010 | 13.27 | 13.29 | 12.97 | 13.08 | 2,957,048 | -0.26(-1.93%) |
Nov 11, 2010 | 13.23 | 13.36 | 13.12 | 13.34 | 2,187,852 | -0.02(-0.15%) |
Nov 10, 2010 | 13.25 | 13.40 | 13.16 | 13.36 | 2,027,656 | +0.11(+0.83%) |
Nov 09, 2010 | 13.29 | 13.34 | 13.16 | 13.25 | 2,721,636 | -0.04(-0.34%) |
Nov 08, 2010 | 13.40 | 13.44 | 13.25 | 13.29 | 2,894,232 | -0.14(-1.04%) |
Nov 05, 2010 | 13.48 | 13.50 | 13.37 | 13.44 | 2,023,556 | -0.00(-0.02%) |
Nov 04, 2010 | 13.47 | 13.50 | 13.29 | 13.44 | 4,329,052 | +0.13(+1.00%) |
Nov 03, 2010 | 13.28 | 13.34 | 13.06 | 13.30 | 3,509,236 | +0.03(+0.23%) |
Nov 02, 2010 | 13.04 | 13.28 | 12.97 | 13.28 | 3,049,412 | +0.34(+2.59%) |
Nov 01, 2010 | 12.92 | 13.11 | 12.88 | 12.94 | 3,357,844 | +0.07(+0.54%) |
Oct 29, 2010 | 12.82 | 12.93 | 12.68 | 12.87 | 2,086,964 | +0.03(+0.23%) |
Oct 28, 2010 | 12.89 | 12.98 | 12.72 | 12.84 | 3,068,484 | +0.01(+0.10%) |
Oct 27, 2010 | 13.00 | 13.07 | 12.71 | 12.83 | 4,780,904 | -0.33(-2.49%) |
Oct 25, 2010 | 13.32 | 13.39 | 13.14 | 13.15 | 3,010,596 | -0.07(-0.53%) |
Oct 22, 2010 | 13.42 | 13.42 | 13.10 | 13.22 | 1,988,296 | +0.00(+0.00%) |
Oct 21, 2010 | 13.14 | 13.28 | 13.04 | 13.22 | 3,257,032 | +0.12(+0.95%) |
Oct 20, 2010 | 12.97 | 13.15 | 12.96 | 13.10 | 2,671,964 | +0.18(+1.41%) |
Oct 19, 2010 | 12.87 | 13.05 | 12.79 | 12.92 | 5,096,572 | -0.05(-0.42%) |
Oct 18, 2010 | 13.01 | 13.09 | 12.93 | 12.97 | 2,677,212 | -0.05(-0.40%) |
Oct 15, 2010 | 13.32 | 13.32 | 12.92 | 13.03 | 7,411,444 | -0.15(-1.16%) |
Oct 14, 2010 | 13.21 | 13.28 | 13.09 | 13.18 | 4,802,532 | -0.01(-0.08%) |
Oct 13, 2010 | 13.09 | 13.27 | 13.01 | 13.19 | 6,638,256 | +0.18(+1.36%) |
Oct 12, 2010 | 13.38 | 13.44 | 12.87 | 13.01 | 13,667,876 | -0.68(-4.95%) |
Oct 11, 2010 | 13.63 | 13.73 | 13.52 | 13.69 | 3,626,444 | +0.06(+0.42%) |
Oct 08, 2010 | 13.46 | 13.69 | 13.36 | 13.63 | 3,152,744 | +0.21(+1.55%) |
Oct 07, 2010 | 13.52 | 13.56 | 13.30 | 13.42 | 2,966,824 | -0.07(-0.50%) |
Oct 06, 2010 | 13.48 | 13.60 | 13.38 | 13.49 | 2,676,756 | -0.01(-0.06%) |
Oct 05, 2010 | 13.37 | 13.60 | 13.35 | 13.50 | 3,822,228 | +0.34(+2.56%) |
Oct 04, 2010 | 13.34 | 13.45 | 13.04 | 13.16 | 2,764,540 | -0.19(-1.39%) |