Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Dec 31, 2010 | 16.65 | 17.80 | 16.59 | 17.41 | 42,342 | -0.46(-2.57%) |
Dec 30, 2010 | 17.39 | 19.09 | 17.25 | 17.87 | 188,821 | +1.37(+8.30%) |
Dec 29, 2010 | 16.00 | 17.00 | 15.76 | 16.50 | 63,860 | +0.51(+3.19%) |
Dec 28, 2010 | 15.81 | 15.99 | 15.40 | 15.99 | 16,260 | +0.50(+3.23%) |
Dec 27, 2010 | 15.48 | 15.51 | 15.34 | 15.49 | 3,049 | +0.10(+0.65%) |
Dec 23, 2010 | 15.40 | 15.46 | 15.30 | 15.39 | 8,207 | +0.08(+0.52%) |
Dec 22, 2010 | 15.48 | 15.58 | 15.31 | 15.31 | 4,844 | -0.03(-0.20%) |
Dec 21, 2010 | 15.30 | 15.47 | 15.30 | 15.34 | 4,065 | +0.05(+0.33%) |
Dec 20, 2010 | 15.50 | 15.81 | 15.29 | 15.29 | 9,832 | -0.24(-1.56%) |
Dec 17, 2010 | 15.58 | 15.78 | 15.35 | 15.53 | 10,734 | +0.29(+1.92%) |
Dec 16, 2010 | 15.50 | 15.50 | 15.15 | 15.24 | 18,665 | -0.38(-2.44%) |
Dec 15, 2010 | 15.88 | 15.88 | 15.45 | 15.62 | 8,427 | -0.08(-0.50%) |
Dec 14, 2010 | 15.90 | 15.90 | 15.50 | 15.70 | 1,310 | -0.13(-0.82%) |
Dec 13, 2010 | 16.20 | 16.26 | 15.72 | 15.83 | 14,179 | -0.27(-1.68%) |
Dec 10, 2010 | 15.46 | 16.10 | 15.40 | 16.10 | 15,959 | +0.54(+3.47%) |
Dec 09, 2010 | 16.00 | 16.00 | 15.50 | 15.56 | 13,040 | -0.35(-2.23%) |
Dec 08, 2010 | 15.46 | 16.29 | 15.30 | 15.91 | 12,885 | +0.20(+1.26%) |
Dec 07, 2010 | 16.35 | 16.47 | 15.49 | 15.72 | 41,821 | -0.38(-2.37%) |
Dec 06, 2010 | 15.50 | 16.25 | 15.45 | 16.10 | 32,769 | +0.80(+5.24%) |
Dec 03, 2010 | 15.66 | 15.87 | 15.25 | 15.30 | 6,825 | -0.18(-1.18%) |
Dec 02, 2010 | 15.50 | 15.85 | 15.30 | 15.48 | 20,452 | -0.03(-0.20%) |
Dec 01, 2010 | 15.75 | 16.10 | 15.50 | 15.51 | 25,252 | -0.20(-1.27%) |
Nov 30, 2010 | 15.70 | 16.14 | 15.70 | 15.71 | 18,010 | -0.04(-0.25%) |
Nov 29, 2010 | 15.48 | 16.25 | 15.45 | 15.75 | 23,950 | +0.52(+3.41%) |
Nov 26, 2010 | 14.50 | 15.54 | 14.50 | 15.23 | 9,510 | +0.01(+0.07%) |
Nov 24, 2010 | 16.35 | 15.22 | 15.22 | 15.22 | 6,889 | +0.39(+2.61%) |
Nov 23, 2010 | 14.90 | 14.90 | 14.05 | 14.83 | 19,847 | -0.22(-1.47%) |
Nov 22, 2010 | 15.50 | 16.38 | 14.30 | 15.05 | 84,141 | -0.06(-0.36%) |
Nov 19, 2010 | 15.50 | 15.50 | 14.91 | 15.11 | 15,251 | +0.41(+2.79%) |
Nov 18, 2010 | 14.02 | 14.99 | 13.87 | 14.70 | 26,869 | +0.84(+6.06%) |
Nov 17, 2010 | 13.97 | 14.53 | 13.86 | 13.86 | 17,867 | +0.24(+1.76%) |
Nov 16, 2010 | 15.00 | 15.10 | 13.62 | 13.62 | 54,237 | -1.33(-8.90%) |
Nov 15, 2010 | 14.65 | 15.47 | 14.65 | 14.95 | 19,765 | +0.30(+2.05%) |
Nov 12, 2010 | 15.51 | 15.76 | 14.60 | 14.65 | 52,400 | -0.62(-4.06%) |
Nov 11, 2010 | 16.32 | 16.32 | 15.19 | 15.27 | 32,157 | -0.47(-2.99%) |
Nov 10, 2010 | 15.40 | 16.00 | 15.25 | 15.74 | 45,010 | +0.34(+2.21%) |
Nov 09, 2010 | 16.29 | 17.39 | 15.30 | 15.40 | 218,746 | -0.17(-1.09%) |
Nov 08, 2010 | 14.87 | 15.99 | 14.01 | 15.57 | 238,480 | +2.27(+17.08%) |
Nov 05, 2010 | 12.47 | 13.86 | 12.47 | 13.30 | 49,390 | +0.99(+8.05%) |
Nov 04, 2010 | 12.60 | 13.67 | 12.01 | 12.31 | 38,788 | -0.05(-0.42%) |
Nov 03, 2010 | 12.77 | 12.94 | 12.26 | 12.36 | 14,684 | -0.13(-1.08%) |
Nov 02, 2010 | 12.81 | 12.81 | 12.40 | 12.49 | 18,932 | +0.36(+3.01%) |
Nov 01, 2010 | 13.00 | 13.00 | 12.06 | 12.13 | 25,603 | -0.04(-0.33%) |
Oct 29, 2010 | 12.47 | 12.50 | 12.11 | 12.17 | 13,375 | -0.11(-0.91%) |
Oct 28, 2010 | 11.76 | 12.60 | 11.75 | 12.28 | 13,140 | +0.53(+4.53%) |
Oct 27, 2010 | 10.82 | 11.75 | 10.82 | 11.75 | 27,553 | +0.82(+7.50%) |
Oct 25, 2010 | 11.33 | 11.50 | 10.75 | 10.93 | 5,444 | +0.00(+0.00%) |
Oct 22, 2010 | 11.05 | 11.05 | 10.73 | 10.93 | 8,681 | -0.12(-1.09%) |
Oct 21, 2010 | 12.01 | 12.14 | 10.95 | 11.05 | 28,284 | -0.85(-7.14%) |
Oct 20, 2010 | 10.88 | 13.35 | 10.88 | 11.90 | 112,080 | +1.59(+15.42%) |
Oct 19, 2010 | 10.67 | 10.67 | 10.12 | 10.31 | 4,962 | -0.42(-3.91%) |
Oct 18, 2010 | 11.16 | 11.16 | 10.66 | 10.73 | 600 | +0.00(+0.00%) |
Oct 15, 2010 | 11.35 | 11.35 | 10.61 | 10.73 | 6,392 | -0.57(-5.04%) |
Oct 14, 2010 | 11.54 | 11.55 | 11.11 | 11.30 | 7,891 | -0.20(-1.74%) |
Oct 13, 2010 | 10.90 | 11.55 | 10.90 | 11.50 | 10,751 | +0.66(+6.09%) |
Oct 12, 2010 | 10.55 | 10.90 | 10.55 | 10.84 | 300 | -0.10(-0.93%) |
Oct 11, 2010 | 10.68 | 10.97 | 10.64 | 10.94 | 3,684 | +0.04(+0.39%) |
Oct 08, 2010 | 10.88 | 10.90 | 10.88 | 10.90 | 2,625 | +0.00(+0.00%) |
Oct 07, 2010 | 10.80 | 10.90 | 10.70 | 10.90 | 1,215 | +0.10(+0.93%) |
Oct 06, 2010 | 10.94 | 10.94 | 10.50 | 10.80 | 1,220 | +0.22(+2.08%) |
Oct 05, 2010 | 10.86 | 10.90 | 10.41 | 10.58 | 1,200 | -0.02(-0.19%) |
Oct 04, 2010 | 10.20 | 10.97 | 10.16 | 10.60 | 650 | +0.44(+4.33%) |