Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Dec 31, 2010 | 11.70 | 11.77 | 11.65 | 11.76 | 252,775 | +0.06(+0.52%) |
Dec 30, 2010 | 11.84 | 11.84 | 11.69 | 11.70 | 276,478 | -0.13(-1.07%) |
Dec 29, 2010 | 11.83 | 11.85 | 11.75 | 11.82 | 150,452 | +0.00(+0.00%) |
Dec 28, 2010 | 11.90 | 11.90 | 11.76 | 11.82 | 346,821 | -0.04(-0.37%) |
Dec 27, 2010 | 11.69 | 11.87 | 11.65 | 11.87 | 238,276 | +0.13(+1.07%) |
Dec 23, 2010 | 11.86 | 11.87 | 11.74 | 11.74 | 171,749 | -0.11(-0.95%) |
Dec 22, 2010 | 11.81 | 11.86 | 11.77 | 11.85 | 471,297 | +0.03(+0.29%) |
Dec 21, 2010 | 11.80 | 11.82 | 11.74 | 11.82 | 304,770 | +0.06(+0.48%) |
Dec 20, 2010 | 11.78 | 11.79 | 11.74 | 11.76 | 209,007 | +0.02(+0.15%) |
Dec 17, 2010 | 11.77 | 11.81 | 11.73 | 11.74 | 489,376 | -0.03(-0.30%) |
Dec 16, 2010 | 11.66 | 11.84 | 11.64 | 11.78 | 325,289 | +0.13(+1.16%) |
Dec 15, 2010 | 11.84 | 11.97 | 11.64 | 11.64 | 606,756 | -0.21(-1.76%) |
Dec 14, 2010 | 11.91 | 11.94 | 11.84 | 11.85 | 573,001 | -0.04(-0.33%) |
Dec 13, 2010 | 11.95 | 11.98 | 11.87 | 11.89 | 347,590 | -0.03(-0.22%) |
Dec 10, 2010 | 11.84 | 11.93 | 11.78 | 11.92 | 279,725 | +0.08(+0.70%) |
Dec 09, 2010 | 11.85 | 11.87 | 11.75 | 11.84 | 514,964 | +0.07(+0.59%) |
Dec 08, 2010 | 11.81 | 11.91 | 11.69 | 11.77 | 800,903 | -0.06(-0.51%) |
Dec 07, 2010 | 11.92 | 11.93 | 11.80 | 11.83 | 359,234 | +0.04(+0.33%) |
Dec 06, 2010 | 11.86 | 11.88 | 11.76 | 11.79 | 589,034 | -0.12(-1.02%) |
Dec 03, 2010 | 11.59 | 11.94 | 11.57 | 11.91 | 995,678 | +0.32(+2.78%) |
Dec 02, 2010 | 11.43 | 11.59 | 11.41 | 11.59 | 433,679 | +0.16(+1.37%) |
Dec 01, 2010 | 11.39 | 11.46 | 11.35 | 11.43 | 485,255 | +0.21(+1.86%) |
Nov 30, 2010 | 11.16 | 11.30 | 11.14 | 11.22 | 982,792 | -0.03(-0.31%) |
Nov 29, 2010 | 11.28 | 11.29 | 11.05 | 11.26 | 887,257 | -0.06(-0.50%) |
Nov 26, 2010 | 11.37 | 11.44 | 11.31 | 11.31 | 302,515 | -0.16(-1.36%) |
Nov 24, 2010 | 11.26 | 11.47 | 11.47 | 11.47 | 501,408 | +0.28(+2.53%) |
Nov 23, 2010 | 11.31 | 11.34 | 11.18 | 11.19 | 709,872 | -0.24(-2.09%) |
Nov 22, 2010 | 11.43 | 11.48 | 11.36 | 11.43 | 596,313 | -0.06(-0.49%) |
Nov 19, 2010 | 11.62 | 11.62 | 11.46 | 11.48 | 306,314 | -0.15(-1.27%) |
Nov 18, 2010 | 11.60 | 11.69 | 11.56 | 11.63 | 342,899 | +0.17(+1.48%) |
Nov 17, 2010 | 11.57 | 11.61 | 11.39 | 11.46 | 691,920 | -0.06(-0.53%) |
Nov 16, 2010 | 11.70 | 11.72 | 11.48 | 11.52 | 501,303 | -0.24(-2.03%) |
Nov 15, 2010 | 11.76 | 11.94 | 11.72 | 11.76 | 329,608 | +0.03(+0.26%) |
Nov 12, 2010 | 11.87 | 11.88 | 11.70 | 11.73 | 361,543 | -0.20(-1.68%) |
Nov 11, 2010 | 11.99 | 12.04 | 11.92 | 11.93 | 232,094 | -0.17(-1.40%) |
Nov 10, 2010 | 11.97 | 12.12 | 11.90 | 12.10 | 498,767 | +0.13(+1.05%) |
Nov 09, 2010 | 12.21 | 12.27 | 11.95 | 11.97 | 451,677 | -0.23(-1.89%) |
Nov 08, 2010 | 12.34 | 12.34 | 12.08 | 12.21 | 1,087,984 | -0.17(-1.40%) |
Nov 05, 2010 | 12.43 | 12.51 | 12.29 | 12.38 | 565,786 | -0.04(-0.31%) |
Nov 04, 2010 | 12.20 | 12.43 | 12.15 | 12.42 | 773,666 | +0.33(+2.77%) |
Nov 03, 2010 | 12.15 | 12.26 | 11.93 | 12.08 | 775,028 | -0.05(-0.39%) |
Nov 02, 2010 | 12.32 | 12.36 | 12.12 | 12.13 | 618,174 | -0.14(-1.13%) |
Nov 01, 2010 | 12.22 | 12.50 | 12.01 | 12.27 | 665,163 | +0.22(+1.84%) |
Oct 29, 2010 | 12.03 | 12.07 | 11.93 | 12.05 | 524,940 | -0.01(-0.07%) |
Oct 28, 2010 | 12.16 | 12.16 | 11.94 | 12.06 | 392,637 | -0.03(-0.29%) |
Oct 27, 2010 | 12.15 | 12.20 | 12.00 | 12.09 | 250,522 | -0.05(-0.39%) |
Oct 25, 2010 | 12.28 | 12.31 | 12.13 | 12.14 | 437,689 | -0.07(-0.57%) |
Oct 22, 2010 | 12.21 | 12.30 | 12.17 | 12.21 | 342,581 | +0.01(+0.07%) |
Oct 21, 2010 | 12.28 | 12.28 | 12.11 | 12.20 | 444,688 | -0.01(-0.11%) |
Oct 20, 2010 | 12.13 | 12.25 | 12.06 | 12.21 | 584,334 | +0.10(+0.83%) |
Oct 19, 2010 | 12.08 | 12.30 | 12.04 | 12.11 | 565,397 | -0.12(-0.99%) |
Oct 18, 2010 | 12.25 | 12.36 | 12.19 | 12.24 | 521,275 | -0.03(-0.25%) |
Oct 15, 2010 | 12.38 | 12.42 | 12.22 | 12.27 | 387,270 | -0.03(-0.28%) |
Oct 14, 2010 | 12.31 | 12.49 | 12.21 | 12.30 | 344,065 | -0.04(-0.32%) |
Oct 13, 2010 | 12.38 | 12.47 | 12.29 | 12.34 | 338,130 | +0.07(+0.53%) |
Oct 12, 2010 | 12.17 | 12.31 | 12.08 | 12.27 | 367,327 | +0.08(+0.68%) |
Oct 11, 2010 | 12.26 | 12.28 | 12.15 | 12.19 | 163,412 | -0.03(-0.28%) |
Oct 08, 2010 | 12.23 | 12.28 | 12.06 | 12.23 | 323,888 | +0.11(+0.90%) |
Oct 07, 2010 | 12.27 | 12.33 | 12.10 | 12.12 | 374,595 | -0.10(-0.85%) |
Oct 06, 2010 | 12.27 | 12.28 | 12.18 | 12.22 | 295,266 | -0.05(-0.43%) |
Oct 05, 2010 | 12.14 | 12.29 | 11.99 | 12.27 | 507,229 | +0.27(+2.24%) |
Oct 04, 2010 | 12.07 | 12.19 | 11.94 | 12.01 | 337,501 | -0.08(-0.68%) |