Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Dec 31, 2010 | 12.55 | 12.60 | 12.44 | 12.48 | 2,653,246 | -0.08(-0.61%) |
Dec 30, 2010 | 12.54 | 12.59 | 12.50 | 12.56 | 1,570,592 | +0.00(+0.03%) |
Dec 29, 2010 | 12.59 | 12.64 | 12.55 | 12.56 | 2,021,299 | +0.00(+0.00%) |
Dec 28, 2010 | 12.63 | 12.65 | 12.51 | 12.56 | 2,150,830 | -0.07(-0.58%) |
Dec 27, 2010 | 12.33 | 12.67 | 12.33 | 12.63 | 3,624,572 | +0.14(+1.08%) |
Dec 23, 2010 | 12.50 | 12.58 | 12.46 | 12.50 | 2,279,063 | -0.04(-0.29%) |
Dec 22, 2010 | 12.59 | 12.60 | 12.43 | 12.53 | 2,581,791 | -0.05(-0.38%) |
Dec 21, 2010 | 12.40 | 12.61 | 12.38 | 12.58 | 5,377,599 | +0.23(+1.86%) |
Dec 20, 2010 | 12.47 | 12.50 | 12.33 | 12.35 | 5,481,569 | -0.09(-0.76%) |
Dec 17, 2010 | 12.53 | 12.56 | 12.42 | 12.44 | 11,419,655 | -0.13(-1.02%) |
Dec 16, 2010 | 12.58 | 12.65 | 12.52 | 12.57 | 4,291,577 | +0.03(+0.23%) |
Dec 15, 2010 | 12.62 | 12.67 | 12.50 | 12.54 | 6,031,300 | -0.08(-0.64%) |
Dec 14, 2010 | 12.67 | 12.72 | 12.60 | 12.62 | 5,655,243 | -0.04(-0.29%) |
Dec 13, 2010 | 12.86 | 12.90 | 12.64 | 12.66 | 8,272,304 | -0.17(-1.34%) |
Dec 10, 2010 | 12.91 | 12.98 | 12.80 | 12.83 | 7,284,107 | -0.08(-0.65%) |
Dec 09, 2010 | 13.15 | 13.19 | 12.86 | 12.91 | 8,167,073 | -0.21(-1.60%) |
Dec 08, 2010 | 12.88 | 13.16 | 12.86 | 13.12 | 9,581,034 | +0.25(+1.91%) |
Dec 07, 2010 | 13.01 | 13.01 | 12.84 | 12.88 | 6,250,932 | +0.05(+0.40%) |
Dec 06, 2010 | 12.86 | 12.86 | 12.69 | 12.83 | 5,494,762 | -0.06(-0.48%) |
Dec 03, 2010 | 12.73 | 12.91 | 12.73 | 12.89 | 6,117,046 | +0.08(+0.62%) |
Dec 02, 2010 | 12.45 | 12.82 | 12.42 | 12.81 | 8,891,020 | +0.34(+2.72%) |
Dec 01, 2010 | 12.31 | 12.53 | 12.31 | 12.47 | 6,170,672 | +0.32(+2.65%) |
Nov 30, 2010 | 12.15 | 12.28 | 12.11 | 12.15 | 7,516,190 | -0.17(-1.38%) |
Nov 29, 2010 | 12.30 | 12.37 | 12.16 | 12.32 | 5,757,245 | -0.08(-0.61%) |
Nov 26, 2010 | 12.38 | 12.49 | 12.35 | 12.39 | 1,543,054 | -0.08(-0.64%) |
Nov 24, 2010 | 12.30 | 12.47 | 12.47 | 12.47 | 4,805,882 | +0.27(+2.22%) |
Nov 23, 2010 | 12.17 | 12.24 | 12.10 | 12.20 | 5,583,703 | -0.10(-0.82%) |
Nov 22, 2010 | 12.30 | 12.33 | 12.11 | 12.30 | 5,990,126 | +0.05(+0.38%) |
Nov 19, 2010 | 12.14 | 12.33 | 12.13 | 12.26 | 6,121,674 | +0.12(+1.01%) |
Nov 18, 2010 | 12.06 | 12.23 | 12.03 | 12.13 | 4,967,514 | +0.20(+1.67%) |
Nov 17, 2010 | 11.93 | 12.03 | 11.84 | 11.94 | 5,748,616 | +0.06(+0.52%) |
Nov 16, 2010 | 11.93 | 12.02 | 11.79 | 11.87 | 6,900,684 | -0.15(-1.25%) |
Nov 15, 2010 | 12.06 | 12.30 | 12.00 | 12.02 | 6,876,862 | +0.02(+0.18%) |
Nov 12, 2010 | 11.95 | 12.10 | 11.87 | 12.00 | 6,574,565 | -0.01(-0.06%) |
Nov 11, 2010 | 11.97 | 12.05 | 11.81 | 12.01 | 9,355,883 | -0.11(-0.92%) |
Nov 10, 2010 | 12.10 | 12.13 | 11.90 | 12.12 | 7,511,817 | +0.02(+0.15%) |
Nov 09, 2010 | 12.06 | 12.14 | 12.02 | 12.10 | 5,917,985 | +0.02(+0.15%) |
Nov 08, 2010 | 11.98 | 12.18 | 11.98 | 12.09 | 6,601,166 | -0.06(-0.52%) |
Nov 05, 2010 | 11.94 | 12.16 | 11.90 | 12.15 | 10,430,888 | +0.00(+0.01%) |
Nov 04, 2010 | 11.91 | 12.25 | 11.90 | 12.15 | 15,058,081 | +0.39(+3.29%) |
Nov 03, 2010 | 11.66 | 11.78 | 11.61 | 11.76 | 6,679,542 | +0.14(+1.23%) |
Nov 02, 2010 | 11.57 | 11.63 | 11.52 | 11.62 | 4,681,567 | +0.15(+1.31%) |
Nov 01, 2010 | 11.56 | 11.57 | 11.39 | 11.47 | 4,307,049 | -0.05(-0.40%) |
Oct 29, 2010 | 11.51 | 11.57 | 11.42 | 11.51 | 5,058,620 | +0.04(+0.31%) |
Oct 28, 2010 | 11.53 | 11.54 | 11.33 | 11.48 | 6,110,066 | -0.03(-0.25%) |
Oct 27, 2010 | 11.19 | 11.51 | 11.15 | 11.51 | 7,236,479 | +0.23(+2.03%) |
Oct 25, 2010 | 11.27 | 11.36 | 11.24 | 11.28 | 7,098,097 | +0.06(+0.54%) |
Oct 22, 2010 | 11.03 | 11.24 | 10.99 | 11.22 | 4,909,860 | +0.24(+2.18%) |
Oct 21, 2010 | 11.05 | 11.06 | 10.88 | 10.98 | 5,603,635 | -0.02(-0.20%) |
Oct 20, 2010 | 10.98 | 11.05 | 10.88 | 11.00 | 4,608,586 | +0.06(+0.59%) |
Oct 19, 2010 | 10.96 | 11.08 | 10.86 | 10.93 | 7,857,010 | -0.11(-1.04%) |
Oct 18, 2010 | 11.15 | 11.18 | 10.93 | 11.05 | 6,299,725 | -0.04(-0.39%) |
Oct 15, 2010 | 10.98 | 11.11 | 10.88 | 11.09 | 14,879,170 | +0.19(+1.77%) |
Oct 14, 2010 | 10.83 | 11.01 | 10.83 | 10.90 | 11,033,542 | -0.00(-0.03%) |
Oct 13, 2010 | 11.13 | 11.15 | 10.89 | 10.90 | 13,378,008 | -0.24(-2.18%) |
Oct 12, 2010 | 11.06 | 11.24 | 10.92 | 11.14 | 9,074,665 | +0.03(+0.23%) |
Oct 11, 2010 | 11.08 | 11.19 | 11.02 | 11.12 | 6,066,929 | +0.04(+0.35%) |
Oct 08, 2010 | 11.09 | 11.12 | 10.88 | 11.08 | 8,055,158 | +0.04(+0.39%) |
Oct 07, 2010 | 11.00 | 11.10 | 10.92 | 11.04 | 13,076,882 | -0.02(-0.19%) |
Oct 06, 2010 | 11.19 | 11.22 | 11.02 | 11.06 | 6,817,535 | -0.18(-1.62%) |
Oct 05, 2010 | 11.18 | 11.28 | 11.12 | 11.24 | 11,969,094 | +0.06(+0.54%) |
Oct 04, 2010 | 11.25 | 11.28 | 11.03 | 11.18 | 4,884,944 | -0.06(-0.51%) |