Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Dec 31, 2010 | 11.16 | 11.28 | 11.05 | 11.07 | 1,181,776 | -0.13(-1.14%) |
Dec 30, 2010 | 11.38 | 11.41 | 11.16 | 11.20 | 1,648,545 | -0.23(-1.97%) |
Dec 29, 2010 | 11.58 | 11.58 | 11.39 | 11.42 | 570,853 | -0.10(-0.90%) |
Dec 28, 2010 | 11.81 | 11.90 | 11.45 | 11.53 | 1,199,136 | -0.27(-2.32%) |
Dec 27, 2010 | 11.69 | 11.84 | 11.62 | 11.80 | 630,812 | +0.03(+0.27%) |
Dec 23, 2010 | 11.75 | 11.86 | 11.69 | 11.77 | 513,205 | -0.01(-0.05%) |
Dec 22, 2010 | 12.30 | 12.30 | 11.76 | 11.77 | 1,006,207 | -0.47(-3.86%) |
Dec 21, 2010 | 11.94 | 12.28 | 11.94 | 12.24 | 882,011 | +0.31(+2.58%) |
Dec 20, 2010 | 11.92 | 12.11 | 11.91 | 11.94 | 1,032,828 | -0.02(-0.13%) |
Dec 17, 2010 | 11.92 | 11.99 | 11.83 | 11.95 | 1,220,119 | +0.02(+0.13%) |
Dec 16, 2010 | 11.48 | 11.96 | 11.44 | 11.94 | 1,628,818 | +0.32(+2.79%) |
Dec 15, 2010 | 12.05 | 12.20 | 11.53 | 11.61 | 2,759,297 | -0.41(-3.44%) |
Dec 14, 2010 | 12.12 | 12.22 | 11.98 | 12.03 | 999,803 | -0.10(-0.81%) |
Dec 13, 2010 | 12.46 | 12.47 | 12.11 | 12.12 | 1,155,294 | -0.21(-1.72%) |
Dec 10, 2010 | 12.34 | 12.36 | 12.15 | 12.34 | 1,378,105 | -0.01(-0.06%) |
Dec 09, 2010 | 12.60 | 12.65 | 12.10 | 12.35 | 1,718,530 | -0.21(-1.67%) |
Dec 08, 2010 | 12.62 | 12.62 | 12.47 | 12.55 | 1,946,742 | -0.01(-0.08%) |
Dec 07, 2010 | 12.16 | 12.59 | 12.15 | 12.57 | 2,573,974 | +0.57(+4.76%) |
Dec 06, 2010 | 12.21 | 12.23 | 11.98 | 11.99 | 1,879,916 | -0.25(-2.02%) |
Dec 03, 2010 | 12.12 | 12.30 | 12.03 | 12.24 | 628,313 | +0.09(+0.72%) |
Dec 02, 2010 | 12.29 | 12.34 | 11.98 | 12.15 | 1,051,305 | -0.14(-1.12%) |
Dec 01, 2010 | 12.36 | 12.41 | 12.22 | 12.29 | 1,392,096 | +0.29(+2.39%) |
Nov 30, 2010 | 12.30 | 12.40 | 11.99 | 12.01 | 2,374,705 | -0.31(-2.52%) |
Nov 29, 2010 | 12.14 | 12.34 | 12.04 | 12.32 | 2,642,247 | +0.39(+3.25%) |
Nov 26, 2010 | 11.86 | 12.08 | 11.78 | 11.93 | 226,323 | -0.02(-0.18%) |
Nov 24, 2010 | 12.00 | 11.95 | 11.95 | 11.95 | 1,174,117 | +0.11(+0.96%) |
Nov 23, 2010 | 11.60 | 12.09 | 11.51 | 11.84 | 1,790,350 | +0.12(+1.02%) |
Nov 22, 2010 | 11.44 | 11.75 | 11.44 | 11.72 | 649,627 | +0.19(+1.67%) |
Nov 19, 2010 | 11.26 | 11.66 | 11.25 | 11.52 | 1,187,286 | +0.28(+2.47%) |
Nov 18, 2010 | 11.16 | 11.34 | 11.13 | 11.25 | 818,694 | +0.20(+1.78%) |
Nov 17, 2010 | 10.98 | 11.25 | 10.97 | 11.05 | 892,037 | +0.10(+0.87%) |
Nov 16, 2010 | 10.86 | 11.03 | 10.73 | 10.95 | 993,543 | -0.03(-0.24%) |
Nov 15, 2010 | 10.90 | 11.28 | 10.88 | 10.98 | 1,380,913 | +0.10(+0.95%) |
Nov 12, 2010 | 10.86 | 11.05 | 10.80 | 10.88 | 852,850 | -0.10(-0.92%) |
Nov 11, 2010 | 10.91 | 11.11 | 10.82 | 10.98 | 830,631 | -0.10(-0.86%) |
Nov 10, 2010 | 10.96 | 11.09 | 10.80 | 11.07 | 1,174,958 | +0.11(+1.02%) |
Nov 09, 2010 | 10.95 | 11.12 | 10.85 | 10.96 | 1,038,312 | +0.03(+0.29%) |
Nov 08, 2010 | 10.76 | 11.01 | 10.73 | 10.93 | 871,575 | +0.08(+0.78%) |
Nov 05, 2010 | 10.88 | 10.94 | 10.74 | 10.85 | 1,366,402 | -0.03(-0.29%) |
Nov 04, 2010 | 10.88 | 11.05 | 10.81 | 10.88 | 1,244,784 | +0.12(+1.16%) |
Nov 03, 2010 | 10.72 | 10.89 | 10.63 | 10.75 | 671,767 | +0.01(+0.07%) |
Nov 02, 2010 | 10.78 | 10.92 | 9.896 | 10.75 | 8,990,441 | -0.49(-4.32%) |
Nov 01, 2010 | 11.32 | 11.38 | 11.16 | 11.23 | 1,962,877 | +0.01(+0.07%) |
Oct 29, 2010 | 11.21 | 11.45 | 11.21 | 11.22 | 1,237,080 | -0.06(-0.54%) |
Oct 28, 2010 | 11.39 | 11.40 | 11.17 | 11.28 | 654,979 | -0.06(-0.54%) |
Oct 27, 2010 | 11.41 | 11.49 | 11.12 | 11.34 | 846,503 | +0.02(+0.16%) |
Oct 25, 2010 | 11.11 | 11.50 | 11.09 | 11.33 | 1,124,207 | +0.24(+2.18%) |
Oct 22, 2010 | 11.03 | 11.10 | 10.92 | 11.08 | 515,560 | +0.06(+0.55%) |
Oct 21, 2010 | 11.23 | 11.25 | 10.80 | 11.02 | 866,355 | -0.11(-1.02%) |
Oct 20, 2010 | 11.02 | 11.24 | 10.96 | 11.14 | 871,752 | +0.15(+1.33%) |
Oct 19, 2010 | 11.44 | 11.54 | 10.84 | 10.99 | 1,578,071 | -0.60(-5.22%) |
Oct 18, 2010 | 11.57 | 11.63 | 11.49 | 11.60 | 436,115 | +0.02(+0.14%) |
Oct 15, 2010 | 11.72 | 11.73 | 11.41 | 11.58 | 625,716 | +0.03(+0.25%) |
Oct 14, 2010 | 11.62 | 11.65 | 11.44 | 11.55 | 777,174 | -0.06(-0.55%) |
Oct 13, 2010 | 11.74 | 11.90 | 11.59 | 11.62 | 1,861,997 | -0.08(-0.68%) |
Oct 12, 2010 | 11.64 | 11.79 | 11.59 | 11.70 | 917,200 | -0.01(-0.07%) |
Oct 11, 2010 | 11.81 | 11.87 | 11.67 | 11.70 | 771,347 | -0.08(-0.70%) |
Oct 08, 2010 | 11.61 | 11.86 | 11.41 | 11.79 | 1,376,164 | +0.21(+1.86%) |
Oct 07, 2010 | 11.47 | 11.79 | 11.42 | 11.57 | 3,283,756 | +0.15(+1.30%) |
Oct 06, 2010 | 11.59 | 11.62 | 11.34 | 11.42 | 1,314,795 | -0.18(-1.53%) |
Oct 05, 2010 | 11.05 | 11.70 | 10.98 | 11.60 | 2,580,683 | +0.71(+6.48%) |
Oct 04, 2010 | 10.95 | 11.14 | 10.78 | 10.89 | 632,244 | -0.04(-0.34%) |