Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Dec 31, 2010 | 12.45 | 12.55 | 12.30 | 12.35 | 354,194 | -0.15(-1.17%) |
Dec 30, 2010 | 12.52 | 12.56 | 12.42 | 12.49 | 359,487 | -0.02(-0.13%) |
Dec 29, 2010 | 12.53 | 12.56 | 12.39 | 12.51 | 468,522 | -0.01(-0.06%) |
Dec 28, 2010 | 12.54 | 12.56 | 12.31 | 12.52 | 550,779 | -0.02(-0.19%) |
Dec 27, 2010 | 12.37 | 12.78 | 12.25 | 12.54 | 598,096 | +0.17(+1.38%) |
Dec 23, 2010 | 12.35 | 12.42 | 12.28 | 12.37 | 776,362 | +0.01(+0.07%) |
Dec 22, 2010 | 12.36 | 12.43 | 12.17 | 12.36 | 552,259 | +0.06(+0.46%) |
Dec 21, 2010 | 12.18 | 12.43 | 12.14 | 12.30 | 691,311 | +0.13(+1.07%) |
Dec 20, 2010 | 12.30 | 12.43 | 12.12 | 12.17 | 627,305 | -0.11(-0.86%) |
Dec 17, 2010 | 12.17 | 12.39 | 12.07 | 12.28 | 758,353 | +0.17(+1.41%) |
Dec 16, 2010 | 12.09 | 12.14 | 11.94 | 12.11 | 719,342 | +0.01(+0.07%) |
Dec 15, 2010 | 12.09 | 12.22 | 12.02 | 12.10 | 607,205 | -0.04(-0.33%) |
Dec 14, 2010 | 12.03 | 12.32 | 12.03 | 12.14 | 526,162 | +0.11(+0.88%) |
Dec 13, 2010 | 12.22 | 12.22 | 11.93 | 12.04 | 819,769 | -0.11(-0.87%) |
Dec 10, 2010 | 12.18 | 12.19 | 12.00 | 12.14 | 513,059 | -0.06(-0.47%) |
Dec 09, 2010 | 12.18 | 12.26 | 12.01 | 12.20 | 536,392 | +0.06(+0.47%) |
Dec 08, 2010 | 12.11 | 12.20 | 11.91 | 12.14 | 676,372 | +0.04(+0.34%) |
Dec 07, 2010 | 12.07 | 12.18 | 12.02 | 12.10 | 992,245 | +0.05(+0.40%) |
Dec 06, 2010 | 11.92 | 12.13 | 11.81 | 12.05 | 804,700 | +0.02(+0.20%) |
Dec 03, 2010 | 11.79 | 12.08 | 11.77 | 12.03 | 683,750 | +0.18(+1.51%) |
Dec 02, 2010 | 11.78 | 11.95 | 11.68 | 11.85 | 704,056 | +0.07(+0.62%) |
Dec 01, 2010 | 11.44 | 11.78 | 11.39 | 11.78 | 1,052,844 | +0.47(+4.17%) |
Nov 30, 2010 | 11.65 | 11.66 | 11.27 | 11.31 | 1,391,146 | -0.43(-3.67%) |
Nov 29, 2010 | 11.42 | 11.78 | 11.37 | 11.74 | 1,278,412 | +0.26(+2.26%) |
Nov 26, 2010 | 11.47 | 11.62 | 11.39 | 11.48 | 150,775 | -0.13(-1.12%) |
Nov 24, 2010 | 11.49 | 11.61 | 11.61 | 11.61 | 633,545 | +0.11(+0.99%) |
Nov 23, 2010 | 11.60 | 11.61 | 11.40 | 11.49 | 313,117 | -0.21(-1.80%) |
Nov 22, 2010 | 11.69 | 11.78 | 11.60 | 11.70 | 917,564 | -0.01(-0.07%) |
Nov 19, 2010 | 11.81 | 11.81 | 11.58 | 11.71 | 399,503 | -0.09(-0.76%) |
Nov 18, 2010 | 11.69 | 11.94 | 11.53 | 11.80 | 1,516,426 | +0.26(+2.25%) |
Nov 17, 2010 | 11.76 | 11.88 | 11.46 | 11.54 | 950,059 | -0.18(-1.52%) |
Nov 16, 2010 | 11.79 | 11.82 | 11.43 | 11.72 | 1,249,193 | -0.10(-0.83%) |
Nov 15, 2010 | 11.85 | 11.96 | 11.78 | 11.82 | 450,386 | +0.03(+0.28%) |
Nov 12, 2010 | 11.98 | 11.99 | 11.70 | 11.78 | 536,850 | -0.24(-2.03%) |
Nov 11, 2010 | 12.16 | 12.26 | 11.87 | 12.03 | 582,427 | -0.24(-1.99%) |
Nov 10, 2010 | 12.47 | 12.47 | 12.03 | 12.27 | 754,573 | -0.21(-1.69%) |
Nov 09, 2010 | 12.46 | 12.59 | 12.36 | 12.48 | 970,441 | +0.06(+0.52%) |
Nov 08, 2010 | 12.50 | 12.56 | 12.30 | 12.42 | 734,578 | -0.06(-0.52%) |
Nov 05, 2010 | 12.66 | 12.75 | 12.39 | 12.48 | 610,346 | -0.17(-1.35%) |
Nov 04, 2010 | 13.04 | 13.13 | 12.56 | 12.65 | 819,248 | -0.19(-1.52%) |
Nov 03, 2010 | 12.78 | 12.85 | 12.59 | 12.85 | 631,568 | +0.06(+0.51%) |
Nov 02, 2010 | 12.50 | 12.82 | 12.44 | 12.78 | 836,112 | +0.38(+3.08%) |
Nov 01, 2010 | 12.89 | 12.91 | 12.34 | 12.40 | 1,619,153 | -0.51(-3.96%) |
Oct 29, 2010 | 12.68 | 13.03 | 12.50 | 12.91 | 1,498,833 | +0.21(+1.66%) |
Oct 28, 2010 | 12.16 | 13.12 | 12.05 | 12.70 | 2,626,406 | -0.68(-5.10%) |
Oct 27, 2010 | 13.19 | 13.44 | 13.17 | 13.38 | 716,057 | +0.15(+1.17%) |
Oct 25, 2010 | 13.51 | 13.51 | 13.06 | 13.23 | 1,534,530 | -0.53(-3.84%) |
Oct 22, 2010 | 13.64 | 13.77 | 13.51 | 13.76 | 301,057 | +0.07(+0.53%) |
Oct 21, 2010 | 13.78 | 13.81 | 13.29 | 13.69 | 1,146,237 | +0.00(+0.00%) |
Oct 20, 2010 | 14.25 | 14.28 | 13.60 | 13.69 | 1,068,708 | -0.63(-4.37%) |
Oct 19, 2010 | 14.41 | 14.45 | 13.69 | 14.31 | 2,200,482 | -0.55(-3.72%) |
Oct 18, 2010 | 14.78 | 14.95 | 14.74 | 14.86 | 1,500,986 | +0.06(+0.38%) |
Oct 15, 2010 | 15.20 | 15.20 | 14.78 | 14.81 | 285,341 | -0.22(-1.46%) |
Oct 14, 2010 | 14.82 | 15.16 | 14.78 | 15.03 | 740,171 | +0.20(+1.37%) |
Oct 13, 2010 | 14.62 | 14.86 | 14.61 | 14.82 | 447,255 | +0.23(+1.56%) |
Oct 12, 2010 | 14.52 | 14.62 | 14.28 | 14.59 | 200,780 | +0.06(+0.39%) |
Oct 11, 2010 | 14.75 | 14.75 | 14.51 | 14.54 | 338,951 | -0.21(-1.43%) |
Oct 08, 2010 | 14.75 | 14.78 | 14.55 | 14.75 | 218,590 | +0.19(+1.28%) |
Oct 07, 2010 | 14.62 | 14.63 | 14.49 | 14.56 | 479,393 | -0.02(-0.11%) |
Oct 06, 2010 | 14.51 | 14.60 | 14.43 | 14.58 | 399,192 | +0.02(+0.11%) |
Oct 05, 2010 | 14.41 | 14.60 | 14.37 | 14.56 | 501,764 | +0.23(+1.59%) |
Oct 04, 2010 | 14.51 | 14.51 | 14.25 | 14.33 | 512,183 | -0.13(-0.90%) |