Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Dec 31, 2010 | 14.03 | 14.23 | 13.53 | 13.57 | 132,203 | -0.55(-3.90%) |
Dec 30, 2010 | 14.32 | 14.45 | 14.12 | 14.12 | 65,800 | -0.18(-1.26%) |
Dec 29, 2010 | 14.36 | 14.49 | 14.29 | 14.30 | 25,007 | +0.02(+0.14%) |
Dec 28, 2010 | 14.54 | 14.65 | 14.13 | 14.28 | 79,232 | -0.19(-1.31%) |
Dec 27, 2010 | 14.10 | 14.57 | 13.97 | 14.47 | 46,580 | +0.26(+1.79%) |
Dec 23, 2010 | 14.50 | 14.50 | 14.03 | 14.21 | 59,618 | -0.26(-1.76%) |
Dec 22, 2010 | 13.92 | 14.50 | 13.64 | 14.47 | 169,271 | +0.63(+4.55%) |
Dec 21, 2010 | 13.52 | 14.00 | 13.29 | 13.84 | 110,970 | +0.38(+2.82%) |
Dec 20, 2010 | 13.31 | 13.67 | 12.88 | 13.46 | 216,527 | -0.04(-0.30%) |
Dec 17, 2010 | 13.22 | 13.52 | 12.82 | 13.50 | 311,736 | +0.26(+1.96%) |
Dec 16, 2010 | 12.37 | 13.26 | 12.37 | 13.24 | 293,645 | +0.88(+7.12%) |
Dec 15, 2010 | 12.16 | 12.61 | 12.15 | 12.36 | 215,008 | +0.21(+1.73%) |
Dec 14, 2010 | 11.82 | 12.17 | 11.69 | 12.15 | 130,059 | +0.42(+3.58%) |
Dec 13, 2010 | 11.74 | 11.79 | 11.55 | 11.73 | 159,416 | +0.11(+0.95%) |
Dec 10, 2010 | 11.03 | 11.69 | 10.97 | 11.62 | 141,303 | +0.65(+5.93%) |
Dec 09, 2010 | 10.90 | 11.04 | 10.79 | 10.97 | 212,046 | +0.18(+1.67%) |
Dec 08, 2010 | 10.82 | 10.98 | 10.71 | 10.79 | 151,860 | +0.06(+0.56%) |
Dec 07, 2010 | 11.08 | 11.14 | 10.73 | 10.73 | 167,361 | -0.14(-1.29%) |
Dec 06, 2010 | 10.74 | 10.99 | 10.54 | 10.87 | 141,519 | +0.06(+0.56%) |
Dec 03, 2010 | 10.69 | 10.97 | 10.66 | 10.81 | 111,690 | +0.02(+0.19%) |
Dec 02, 2010 | 10.53 | 10.84 | 10.45 | 10.79 | 56,750 | +0.30(+2.86%) |
Dec 01, 2010 | 10.51 | 10.65 | 10.16 | 10.49 | 123,904 | +0.30(+2.94%) |
Nov 30, 2010 | 10.20 | 10.35 | 10.01 | 10.19 | 183,808 | -0.22(-2.11%) |
Nov 29, 2010 | 10.41 | 10.57 | 10.18 | 10.41 | 128,593 | -0.13(-1.23%) |
Nov 26, 2010 | 10.43 | 10.58 | 10.26 | 10.54 | 29,439 | -0.01(-0.09%) |
Nov 24, 2010 | 10.24 | 10.55 | 10.55 | 10.55 | 129,810 | +0.44(+4.35%) |
Nov 23, 2010 | 9.840 | 10.17 | 9.740 | 10.11 | 153,540 | +0.03(+0.30%) |
Nov 22, 2010 | 10.10 | 10.14 | 9.710 | 10.08 | 113,618 | -0.09(-0.88%) |
Nov 19, 2010 | 10.10 | 10.24 | 9.920 | 10.17 | 151,124 | +0.07(+0.69%) |
Nov 18, 2010 | 9.710 | 10.10 | 9.700 | 10.10 | 131,549 | +0.60(+6.32%) |
Nov 17, 2010 | 9.470 | 9.625 | 9.470 | 9.500 | 88,100 | +0.05(+0.53%) |
Nov 16, 2010 | 9.400 | 9.520 | 9.380 | 9.450 | 307,597 | -0.05(-0.53%) |
Nov 15, 2010 | 9.700 | 9.720 | 9.470 | 9.500 | 105,489 | +0.10(+1.06%) |
Nov 12, 2010 | 9.410 | 9.580 | 9.390 | 9.400 | 299,027 | -0.12(-1.26%) |
Nov 11, 2010 | 9.570 | 9.620 | 9.500 | 9.520 | 99,653 | -0.21(-2.16%) |
Nov 10, 2010 | 9.400 | 9.760 | 9.310 | 9.730 | 257,654 | +0.38(+4.06%) |
Nov 09, 2010 | 9.850 | 9.850 | 9.280 | 9.350 | 85,281 | -0.45(-4.59%) |
Nov 08, 2010 | 9.610 | 9.850 | 9.530 | 9.800 | 108,490 | +0.12(+1.24%) |
Nov 05, 2010 | 9.730 | 9.859 | 9.430 | 9.680 | 192,927 | -0.05(-0.51%) |
Nov 04, 2010 | 9.400 | 10.00 | 8.750 | 9.730 | 343,463 | +0.32(+3.40%) |
Nov 03, 2010 | 9.350 | 9.520 | 9.190 | 9.410 | 68,518 | +0.11(+1.18%) |
Nov 02, 2010 | 9.210 | 9.303 | 9.140 | 9.300 | 132,703 | +0.29(+3.22%) |
Nov 01, 2010 | 9.130 | 9.330 | 8.830 | 9.010 | 134,645 | -0.12(-1.31%) |
Oct 29, 2010 | 9.110 | 9.190 | 9.050 | 9.130 | 48,239 | -0.02(-0.22%) |
Oct 28, 2010 | 9.260 | 9.280 | 9.000 | 9.150 | 113,792 | +0.05(+0.55%) |
Oct 27, 2010 | 9.000 | 9.170 | 8.850 | 9.100 | 90,811 | -0.12(-1.30%) |
Oct 25, 2010 | 9.360 | 9.360 | 9.120 | 9.220 | 117,286 | +0.00(+0.00%) |
Oct 22, 2010 | 9.260 | 9.380 | 9.140 | 9.220 | 76,357 | +0.00(+0.00%) |
Oct 21, 2010 | 9.500 | 9.640 | 8.910 | 9.220 | 154,277 | -0.18(-1.91%) |
Oct 20, 2010 | 9.360 | 9.530 | 9.300 | 9.400 | 137,149 | +0.13(+1.40%) |
Oct 19, 2010 | 9.600 | 9.800 | 9.180 | 9.270 | 108,200 | -0.56(-5.70%) |
Oct 18, 2010 | 9.640 | 9.870 | 9.520 | 9.830 | 68,082 | +0.24(+2.50%) |
Oct 15, 2010 | 9.740 | 9.840 | 9.290 | 9.590 | 112,342 | +0.05(+0.52%) |
Oct 14, 2010 | 9.860 | 9.870 | 9.300 | 9.540 | 103,030 | -0.37(-3.73%) |
Oct 13, 2010 | 9.450 | 10.01 | 9.310 | 9.910 | 194,770 | +0.52(+5.54%) |
Oct 12, 2010 | 9.470 | 9.570 | 9.050 | 9.390 | 122,823 | -0.18(-1.88%) |
Oct 11, 2010 | 9.750 | 9.750 | 9.570 | 9.570 | 51,245 | -0.17(-1.75%) |
Oct 08, 2010 | 9.290 | 9.840 | 9.200 | 9.740 | 143,236 | +0.46(+4.96%) |
Oct 07, 2010 | 9.190 | 9.415 | 9.050 | 9.280 | 128,190 | +0.22(+2.43%) |
Oct 06, 2010 | 9.010 | 9.130 | 8.860 | 9.060 | 124,877 | +0.06(+0.67%) |
Oct 05, 2010 | 8.710 | 9.140 | 8.610 | 9.000 | 204,324 | +0.46(+5.39%) |
Oct 04, 2010 | 9.030 | 9.030 | 8.500 | 8.540 | 171,792 | -0.56(-6.15%) |