Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Dec 31, 2010 | 12.44 | 12.55 | 12.14 | 12.50 | 84,782 | +0.18(+1.46%) |
Dec 30, 2010 | 12.56 | 12.56 | 12.24 | 12.32 | 140,565 | -0.16(-1.24%) |
Dec 29, 2010 | 12.49 | 12.53 | 12.34 | 12.48 | 177,113 | +0.11(+0.92%) |
Dec 28, 2010 | 12.31 | 12.63 | 12.20 | 12.36 | 191,026 | +0.20(+1.61%) |
Dec 27, 2010 | 12.72 | 12.74 | 12.07 | 12.17 | 312,774 | -0.20(-1.65%) |
Dec 23, 2010 | 12.77 | 12.77 | 12.34 | 12.37 | 193,733 | -0.30(-2.38%) |
Dec 22, 2010 | 12.13 | 12.67 | 12.13 | 12.67 | 460,919 | +0.27(+2.17%) |
Dec 21, 2010 | 12.67 | 12.81 | 12.40 | 12.40 | 422,255 | -0.10(-0.78%) |
Dec 20, 2010 | 11.88 | 12.79 | 11.85 | 12.50 | 932,012 | +0.60(+5.08%) |
Dec 17, 2010 | 11.82 | 12.04 | 11.74 | 11.90 | 477,679 | +0.16(+1.32%) |
Dec 16, 2010 | 11.64 | 11.94 | 11.59 | 11.74 | 510,832 | +0.09(+0.77%) |
Dec 15, 2010 | 12.25 | 12.25 | 11.63 | 11.65 | 998,115 | -0.63(-5.12%) |
Dec 14, 2010 | 12.22 | 12.56 | 12.14 | 12.28 | 695,150 | +0.02(+0.20%) |
Dec 13, 2010 | 12.66 | 12.78 | 12.00 | 12.26 | 1,399,630 | -0.38(-2.97%) |
Dec 10, 2010 | 12.70 | 12.89 | 12.52 | 12.63 | 644,328 | -0.06(-0.45%) |
Dec 09, 2010 | 12.57 | 12.86 | 12.53 | 12.69 | 1,021,661 | +0.12(+0.97%) |
Dec 08, 2010 | 12.85 | 13.04 | 12.34 | 12.57 | 947,587 | -0.33(-2.60%) |
Dec 07, 2010 | 13.93 | 13.96 | 12.84 | 12.90 | 1,339,584 | -0.79(-5.78%) |
Dec 06, 2010 | 13.61 | 13.72 | 13.34 | 13.69 | 1,029,206 | +0.29(+2.19%) |
Dec 03, 2010 | 13.47 | 13.58 | 12.91 | 13.40 | 593,480 | -0.11(-0.79%) |
Dec 02, 2010 | 13.17 | 13.83 | 13.15 | 13.51 | 2,363,782 | +0.43(+3.31%) |
Dec 01, 2010 | 12.86 | 13.15 | 12.26 | 13.07 | 1,600,446 | +0.52(+4.16%) |
Nov 30, 2010 | 12.48 | 12.62 | 12.34 | 12.55 | 393,302 | -0.14(-1.09%) |
Nov 29, 2010 | 12.96 | 13.01 | 12.53 | 12.69 | 825,249 | -0.28(-2.14%) |
Nov 26, 2010 | 13.21 | 13.21 | 12.93 | 12.97 | 451,505 | -0.25(-1.85%) |
Nov 24, 2010 | 12.57 | 13.21 | 13.21 | 13.21 | 1,905,013 | +0.89(+7.22%) |
Nov 23, 2010 | 12.38 | 12.48 | 12.26 | 12.32 | 922,437 | -0.36(-2.83%) |
Nov 22, 2010 | 12.70 | 12.70 | 12.45 | 12.68 | 594,282 | +0.14(+1.11%) |
Nov 19, 2010 | 12.32 | 12.57 | 12.17 | 12.54 | 393,619 | +0.07(+0.59%) |
Nov 18, 2010 | 12.68 | 12.68 | 12.41 | 12.47 | 730,737 | +0.19(+1.53%) |
Nov 17, 2010 | 11.96 | 12.40 | 11.96 | 12.28 | 532,476 | +0.23(+1.90%) |
Nov 16, 2010 | 12.62 | 12.66 | 11.87 | 12.05 | 807,239 | -0.60(-4.77%) |
Nov 15, 2010 | 12.34 | 12.97 | 12.26 | 12.66 | 746,796 | +0.24(+1.91%) |
Nov 12, 2010 | 12.99 | 13.14 | 12.38 | 12.42 | 1,181,663 | -0.65(-5.00%) |
Nov 11, 2010 | 12.88 | 13.46 | 12.83 | 13.07 | 749,701 | -0.16(-1.23%) |
Nov 10, 2010 | 12.75 | 13.25 | 12.43 | 13.24 | 1,389,462 | +0.64(+5.06%) |
Nov 09, 2010 | 13.02 | 13.15 | 12.35 | 12.60 | 1,373,817 | -0.54(-4.10%) |
Nov 08, 2010 | 13.43 | 13.43 | 12.93 | 13.14 | 1,204,609 | -0.20(-1.53%) |
Nov 05, 2010 | 13.20 | 13.49 | 12.91 | 13.34 | 1,714,254 | +0.08(+0.62%) |
Nov 04, 2010 | 12.59 | 13.31 | 12.57 | 13.26 | 2,656,440 | +0.90(+7.27%) |
Nov 03, 2010 | 11.51 | 12.44 | 11.35 | 12.36 | 4,557,595 | +0.76(+6.54%) |
Nov 02, 2010 | 11.24 | 11.61 | 11.15 | 11.60 | 2,899,537 | +0.48(+4.33%) |
Nov 01, 2010 | 10.78 | 11.24 | 10.73 | 11.12 | 1,443,312 | +0.48(+4.53%) |
Oct 29, 2010 | 10.48 | 10.78 | 10.21 | 10.64 | 999,613 | +0.37(+3.58%) |
Oct 28, 2010 | 10.53 | 10.53 | 9.962 | 10.27 | 2,968,279 | -0.35(-3.31%) |
Oct 27, 2010 | 9.937 | 12.32 | 9.937 | 10.62 | 5,731,953 | +0.67(+6.73%) |
Oct 25, 2010 | 9.505 | 9.954 | 9.505 | 9.954 | 1,456,533 | +0.60(+6.46%) |
Oct 22, 2010 | 9.202 | 9.374 | 9.039 | 9.349 | 525,746 | +0.12(+1.33%) |
Oct 21, 2010 | 9.145 | 9.227 | 8.982 | 9.227 | 1,079,838 | +0.21(+2.36%) |
Oct 20, 2010 | 8.492 | 9.088 | 8.443 | 9.015 | 1,515,797 | +0.60(+7.08%) |
Oct 19, 2010 | 8.100 | 8.427 | 8.100 | 8.419 | 3,413,920 | +0.22(+2.69%) |
Oct 18, 2010 | 8.280 | 8.280 | 8.108 | 8.198 | 203,877 | +0.02(+0.30%) |
Oct 15, 2010 | 8.272 | 8.296 | 8.051 | 8.174 | 148,749 | +0.02(+0.30%) |
Oct 14, 2010 | 8.492 | 8.492 | 8.043 | 8.149 | 514,904 | -0.26(-3.11%) |
Oct 13, 2010 | 8.329 | 8.541 | 8.321 | 8.410 | 666,836 | +0.13(+1.58%) |
Oct 12, 2010 | 8.214 | 8.304 | 8.092 | 8.280 | 310,784 | +0.02(+0.20%) |
Oct 11, 2010 | 8.206 | 8.304 | 8.174 | 8.263 | 54,750 | +0.00(+0.00%) |
Oct 08, 2010 | 8.116 | 8.296 | 8.027 | 8.263 | 140,728 | +0.21(+2.64%) |
Oct 07, 2010 | 8.370 | 8.410 | 8.043 | 8.051 | 336,106 | -0.16(-1.99%) |
Oct 06, 2010 | 8.394 | 8.394 | 8.157 | 8.214 | 295,985 | -0.12(-1.40%) |
Oct 05, 2010 | 8.288 | 8.394 | 8.141 | 8.331 | 564,433 | +0.19(+2.33%) |
Oct 04, 2010 | 8.272 | 8.402 | 8.084 | 8.141 | 408,628 | -0.08(-0.99%) |