Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Dec 31, 2010 | 13.47 | 13.74 | 13.41 | 13.48 | 85,990 | +0.03(+0.22%) |
Dec 30, 2010 | 13.45 | 13.51 | 13.45 | 13.45 | 21,316 | -0.03(-0.22%) |
Dec 29, 2010 | 13.22 | 13.50 | 13.16 | 13.48 | 30,552 | +0.28(+2.12%) |
Dec 28, 2010 | 13.24 | 13.24 | 13.08 | 13.20 | 27,040 | -0.01(-0.08%) |
Dec 27, 2010 | 13.02 | 13.21 | 13.02 | 13.21 | 19,565 | +0.16(+1.23%) |
Dec 23, 2010 | 12.92 | 13.07 | 12.90 | 13.05 | 26,671 | +0.14(+1.08%) |
Dec 22, 2010 | 12.84 | 13.00 | 12.82 | 12.91 | 38,326 | +0.10(+0.78%) |
Dec 21, 2010 | 12.62 | 12.81 | 12.57 | 12.81 | 34,923 | +0.26(+2.07%) |
Dec 20, 2010 | 12.49 | 12.63 | 12.41 | 12.55 | 55,208 | +0.10(+0.80%) |
Dec 17, 2010 | 12.28 | 12.45 | 12.21 | 12.45 | 121,829 | +0.20(+1.63%) |
Dec 16, 2010 | 12.10 | 12.25 | 11.97 | 12.25 | 79,659 | +0.13(+1.07%) |
Dec 15, 2010 | 12.13 | 12.17 | 12.07 | 12.12 | 46,273 | +0.03(+0.25%) |
Dec 14, 2010 | 12.06 | 12.15 | 12.05 | 12.09 | 40,743 | +0.02(+0.17%) |
Dec 13, 2010 | 12.10 | 12.13 | 12.05 | 12.07 | 29,236 | +0.00(+0.00%) |
Dec 10, 2010 | 12.10 | 12.10 | 12.02 | 12.07 | 27,165 | +0.03(+0.25%) |
Dec 09, 2010 | 12.03 | 12.13 | 11.95 | 12.04 | 95,290 | +0.09(+0.75%) |
Dec 08, 2010 | 12.06 | 12.08 | 11.94 | 11.95 | 35,375 | -0.05(-0.42%) |
Dec 07, 2010 | 12.00 | 12.20 | 11.95 | 12.00 | 207,821 | +0.00(+0.00%) |
Dec 06, 2010 | 11.98 | 12.11 | 11.97 | 12.00 | 41,470 | -0.01(-0.08%) |
Dec 03, 2010 | 11.93 | 12.03 | 11.93 | 12.01 | 40,785 | -0.01(-0.08%) |
Dec 02, 2010 | 11.94 | 12.05 | 11.78 | 12.02 | 66,448 | +0.08(+0.67%) |
Dec 01, 2010 | 12.05 | 12.10 | 11.91 | 11.94 | 71,571 | +0.04(+0.34%) |
Nov 30, 2010 | 11.79 | 11.90 | 11.55 | 11.90 | 59,886 | +0.00(+0.00%) |
Nov 29, 2010 | 11.85 | 11.95 | 11.75 | 11.90 | 45,558 | -0.01(-0.08%) |
Nov 26, 2010 | 11.85 | 12.00 | 11.83 | 11.91 | 8,847 | -0.04(-0.33%) |
Nov 24, 2010 | 11.67 | 11.95 | 11.95 | 11.95 | 68,018 | +0.30(+2.58%) |
Nov 23, 2010 | 11.62 | 11.71 | 11.56 | 11.65 | 25,910 | -0.10(-0.85%) |
Nov 22, 2010 | 11.60 | 11.75 | 11.59 | 11.75 | 14,329 | +0.07(+0.60%) |
Nov 19, 2010 | 11.75 | 11.75 | 11.60 | 11.68 | 41,113 | -0.04(-0.34%) |
Nov 18, 2010 | 11.50 | 11.75 | 11.46 | 11.72 | 25,692 | +0.26(+2.27%) |
Nov 17, 2010 | 11.58 | 11.61 | 11.42 | 11.46 | 29,568 | -0.12(-1.04%) |
Nov 16, 2010 | 11.63 | 11.68 | 11.49 | 11.58 | 56,049 | -0.13(-1.11%) |
Nov 15, 2010 | 11.72 | 11.81 | 11.65 | 11.71 | 14,343 | +0.05(+0.43%) |
Nov 12, 2010 | 11.57 | 11.76 | 11.52 | 11.66 | 22,441 | -0.01(-0.09%) |
Nov 11, 2010 | 11.65 | 11.77 | 11.65 | 11.67 | 29,412 | -0.08(-0.68%) |
Nov 10, 2010 | 11.70 | 11.83 | 11.55 | 11.75 | 110,910 | +0.07(+0.60%) |
Nov 09, 2010 | 11.82 | 11.82 | 11.54 | 11.68 | 48,277 | -0.10(-0.85%) |
Nov 08, 2010 | 11.75 | 11.83 | 11.69 | 11.78 | 28,664 | -0.02(-0.17%) |
Nov 05, 2010 | 11.82 | 11.86 | 11.75 | 11.80 | 60,525 | +0.03(+0.25%) |
Nov 04, 2010 | 11.83 | 12.29 | 11.67 | 11.77 | 123,198 | +0.54(+4.81%) |
Nov 03, 2010 | 11.21 | 11.24 | 11.07 | 11.23 | 79,168 | +0.05(+0.45%) |
Nov 02, 2010 | 10.98 | 11.19 | 10.98 | 11.18 | 41,661 | +0.31(+2.85%) |
Nov 01, 2010 | 10.80 | 10.92 | 10.75 | 10.87 | 37,879 | +0.08(+0.74%) |
Oct 29, 2010 | 10.73 | 10.92 | 10.73 | 10.79 | 78,692 | +0.06(+0.56%) |
Oct 28, 2010 | 10.81 | 10.90 | 10.72 | 10.73 | 83,709 | -0.02(-0.19%) |
Oct 27, 2010 | 10.73 | 10.82 | 10.64 | 10.75 | 184,391 | -0.27(-2.45%) |
Oct 25, 2010 | 11.21 | 11.25 | 10.98 | 11.02 | 104,189 | -0.14(-1.25%) |
Oct 22, 2010 | 11.19 | 11.24 | 11.13 | 11.16 | 32,648 | -0.03(-0.27%) |
Oct 21, 2010 | 11.33 | 11.34 | 11.09 | 11.19 | 91,232 | -0.10(-0.89%) |
Oct 20, 2010 | 11.20 | 11.38 | 11.19 | 11.29 | 73,125 | +0.18(+1.62%) |
Oct 19, 2010 | 11.40 | 11.43 | 11.04 | 11.11 | 78,881 | -0.27(-2.37%) |
Oct 18, 2010 | 11.42 | 11.67 | 11.33 | 11.38 | 133,482 | -0.06(-0.52%) |
Oct 15, 2010 | 11.62 | 11.62 | 11.28 | 11.44 | 138,937 | -0.05(-0.44%) |
Oct 14, 2010 | 11.55 | 11.74 | 11.43 | 11.49 | 118,598 | -0.01(-0.09%) |
Oct 13, 2010 | 12.00 | 12.00 | 11.50 | 11.50 | 195,498 | +0.31(+2.77%) |
Oct 12, 2010 | 11.22 | 11.28 | 11.07 | 11.19 | 202,816 | -0.09(-0.80%) |
Oct 11, 2010 | 11.20 | 11.42 | 11.20 | 11.28 | 71,419 | +0.03(+0.27%) |
Oct 08, 2010 | 11.25 | 11.52 | 11.19 | 11.25 | 177,821 | -0.11(-0.97%) |
Oct 07, 2010 | 11.99 | 11.99 | 11.33 | 11.36 | 286 | -0.10(-0.87%) |
Oct 06, 2010 | 11.56 | 11.66 | 11.36 | 11.46 | 66,210 | -0.09(-0.78%) |
Oct 05, 2010 | 11.47 | 11.80 | 11.47 | 11.55 | 83,259 | +0.21(+1.85%) |
Oct 04, 2010 | 11.75 | 11.85 | 11.31 | 11.34 | 76,151 | -0.38(-3.24%) |