Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Dec 31, 2010 | 12.48 | 12.58 | 12.33 | 12.38 | 353,327 | -0.15(-1.17%) |
Dec 30, 2010 | 12.55 | 12.60 | 12.45 | 12.52 | 358,608 | -0.02(-0.13%) |
Dec 29, 2010 | 12.56 | 12.60 | 12.42 | 12.54 | 467,377 | -0.01(-0.06%) |
Dec 28, 2010 | 12.57 | 12.59 | 12.34 | 12.55 | 549,432 | -0.02(-0.19%) |
Dec 27, 2010 | 12.40 | 12.81 | 12.28 | 12.57 | 596,634 | +0.17(+1.38%) |
Dec 23, 2010 | 12.38 | 12.45 | 12.31 | 12.40 | 774,463 | +0.01(+0.07%) |
Dec 22, 2010 | 12.39 | 12.46 | 12.20 | 12.39 | 550,909 | +0.06(+0.46%) |
Dec 21, 2010 | 12.21 | 12.46 | 12.17 | 12.33 | 689,621 | +0.13(+1.07%) |
Dec 20, 2010 | 12.33 | 12.46 | 12.15 | 12.20 | 625,772 | -0.11(-0.86%) |
Dec 17, 2010 | 12.20 | 12.42 | 12.10 | 12.31 | 756,499 | +0.17(+1.41%) |
Dec 16, 2010 | 12.11 | 12.17 | 11.97 | 12.14 | 717,583 | +0.01(+0.07%) |
Dec 15, 2010 | 12.11 | 12.25 | 12.05 | 12.13 | 605,720 | -0.04(-0.33%) |
Dec 14, 2010 | 12.06 | 12.35 | 12.06 | 12.17 | 524,876 | +0.11(+0.88%) |
Dec 13, 2010 | 12.25 | 12.25 | 11.96 | 12.07 | 817,764 | -0.11(-0.87%) |
Dec 10, 2010 | 12.21 | 12.22 | 12.03 | 12.17 | 511,805 | -0.06(-0.47%) |
Dec 09, 2010 | 12.21 | 12.29 | 12.04 | 12.23 | 535,080 | +0.06(+0.47%) |
Dec 08, 2010 | 12.14 | 12.23 | 11.94 | 12.17 | 674,718 | +0.04(+0.34%) |
Dec 07, 2010 | 12.10 | 12.21 | 12.05 | 12.13 | 989,818 | +0.05(+0.40%) |
Dec 06, 2010 | 11.95 | 12.16 | 11.84 | 12.08 | 802,733 | +0.02(+0.20%) |
Dec 03, 2010 | 11.82 | 12.11 | 11.80 | 12.06 | 682,078 | +0.18(+1.51%) |
Dec 02, 2010 | 11.81 | 11.98 | 11.71 | 11.88 | 702,334 | +0.07(+0.62%) |
Dec 01, 2010 | 11.47 | 11.81 | 11.41 | 11.81 | 1,050,269 | +0.47(+4.17%) |
Nov 30, 2010 | 11.68 | 11.69 | 11.30 | 11.33 | 1,387,744 | -0.43(-3.67%) |
Nov 29, 2010 | 11.45 | 11.81 | 11.40 | 11.76 | 1,275,286 | +0.26(+2.26%) |
Nov 26, 2010 | 11.50 | 11.65 | 11.42 | 11.50 | 150,406 | -0.13(-1.12%) |
Nov 24, 2010 | 11.52 | 11.63 | 11.63 | 11.63 | 631,996 | +0.11(+0.99%) |
Nov 23, 2010 | 11.63 | 11.64 | 11.43 | 11.52 | 312,352 | -0.21(-1.80%) |
Nov 22, 2010 | 11.72 | 11.81 | 11.63 | 11.73 | 915,320 | -0.01(-0.07%) |
Nov 19, 2010 | 11.84 | 11.84 | 11.61 | 11.74 | 398,526 | -0.09(-0.76%) |
Nov 18, 2010 | 11.72 | 11.97 | 11.56 | 11.83 | 1,512,718 | +0.26(+2.25%) |
Nov 17, 2010 | 11.79 | 11.91 | 11.49 | 11.57 | 947,736 | -0.18(-1.52%) |
Nov 16, 2010 | 11.82 | 11.85 | 11.46 | 11.75 | 1,246,138 | -0.10(-0.82%) |
Nov 15, 2010 | 11.88 | 11.99 | 11.81 | 11.85 | 449,284 | +0.03(+0.28%) |
Nov 12, 2010 | 12.01 | 12.02 | 11.73 | 11.81 | 535,537 | -0.24(-2.03%) |
Nov 11, 2010 | 12.19 | 12.29 | 11.90 | 12.06 | 581,003 | -0.24(-1.99%) |
Nov 10, 2010 | 12.51 | 12.51 | 12.06 | 12.30 | 752,728 | -0.21(-1.69%) |
Nov 09, 2010 | 12.49 | 12.62 | 12.39 | 12.51 | 968,069 | +0.07(+0.52%) |
Nov 08, 2010 | 12.53 | 12.60 | 12.33 | 12.45 | 732,781 | -0.07(-0.52%) |
Nov 05, 2010 | 12.69 | 12.78 | 12.42 | 12.51 | 608,854 | -0.17(-1.35%) |
Nov 04, 2010 | 13.07 | 13.17 | 12.60 | 12.68 | 817,244 | -0.20(-1.52%) |
Nov 03, 2010 | 12.81 | 12.88 | 12.62 | 12.88 | 630,024 | +0.07(+0.51%) |
Nov 02, 2010 | 12.53 | 12.86 | 12.47 | 12.81 | 834,068 | +0.38(+3.08%) |
Nov 01, 2010 | 12.92 | 12.94 | 12.37 | 12.43 | 1,615,194 | -0.51(-3.96%) |
Oct 29, 2010 | 12.71 | 13.06 | 12.53 | 12.95 | 1,495,168 | +0.21(+1.66%) |
Oct 28, 2010 | 12.19 | 13.16 | 12.08 | 12.73 | 2,619,984 | -0.68(-5.10%) |
Oct 27, 2010 | 13.22 | 13.47 | 13.20 | 13.42 | 714,306 | +0.15(+1.17%) |
Oct 25, 2010 | 13.54 | 13.55 | 13.09 | 13.26 | 1,530,777 | -0.53(-3.84%) |
Oct 22, 2010 | 13.68 | 13.80 | 13.54 | 13.79 | 300,321 | +0.07(+0.53%) |
Oct 21, 2010 | 13.82 | 13.84 | 13.32 | 13.72 | 1,143,434 | +0.00(+0.00%) |
Oct 20, 2010 | 14.29 | 14.31 | 13.64 | 13.72 | 1,066,095 | -0.63(-4.37%) |
Oct 19, 2010 | 14.44 | 14.48 | 13.72 | 14.35 | 2,195,102 | -0.55(-3.72%) |
Oct 18, 2010 | 14.82 | 14.99 | 14.78 | 14.90 | 1,497,316 | +0.06(+0.38%) |
Oct 15, 2010 | 15.23 | 15.23 | 14.82 | 14.84 | 284,644 | -0.22(-1.46%) |
Oct 14, 2010 | 14.86 | 15.19 | 14.82 | 15.06 | 738,361 | +0.20(+1.37%) |
Oct 13, 2010 | 14.65 | 14.90 | 14.65 | 14.86 | 446,161 | +0.23(+1.56%) |
Oct 12, 2010 | 14.56 | 14.65 | 14.31 | 14.63 | 200,289 | +0.06(+0.39%) |
Oct 11, 2010 | 14.79 | 14.79 | 14.55 | 14.57 | 338,122 | -0.21(-1.43%) |
Oct 08, 2010 | 14.79 | 14.82 | 14.59 | 14.79 | 218,055 | +0.19(+1.28%) |
Oct 07, 2010 | 14.65 | 14.66 | 14.52 | 14.60 | 478,221 | -0.02(-0.11%) |
Oct 06, 2010 | 14.55 | 14.64 | 14.47 | 14.61 | 398,216 | +0.02(+0.11%) |
Oct 05, 2010 | 14.44 | 14.64 | 14.40 | 14.60 | 500,537 | +0.23(+1.59%) |
Oct 04, 2010 | 14.55 | 14.55 | 14.29 | 14.37 | 510,930 | -0.13(-0.90%) |