Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Dec 31, 2010 | 12.09 | 12.15 | 11.99 | 12.00 | 3,271,688 | -0.10(-0.85%) |
Dec 30, 2010 | 12.12 | 12.17 | 12.09 | 12.10 | 2,715,581 | -0.01(-0.05%) |
Dec 29, 2010 | 12.13 | 12.18 | 12.06 | 12.11 | 4,366,995 | +0.01(+0.05%) |
Dec 28, 2010 | 12.25 | 12.26 | 12.08 | 12.10 | 7,989,616 | -0.12(-0.95%) |
Dec 27, 2010 | 12.34 | 12.34 | 12.22 | 12.22 | 3,054,290 | -0.14(-1.15%) |
Dec 23, 2010 | 12.36 | 12.38 | 12.29 | 12.36 | 3,142,909 | +0.01(+0.10%) |
Dec 22, 2010 | 12.38 | 12.40 | 12.35 | 12.35 | 3,526,258 | -0.01(-0.05%) |
Dec 21, 2010 | 12.35 | 12.42 | 12.30 | 12.35 | 4,924,986 | +0.01(+0.05%) |
Dec 20, 2010 | 12.37 | 12.40 | 12.26 | 12.35 | 3,914,741 | +0.03(+0.26%) |
Dec 17, 2010 | 12.26 | 12.31 | 12.18 | 12.31 | 5,472,891 | +0.05(+0.42%) |
Dec 16, 2010 | 12.22 | 12.27 | 12.06 | 12.26 | 4,249,917 | +0.12(+0.96%) |
Dec 15, 2010 | 12.22 | 12.24 | 12.07 | 12.15 | 6,051,576 | -0.06(-0.53%) |
Dec 14, 2010 | 12.21 | 12.28 | 12.17 | 12.21 | 4,779,026 | +0.03(+0.21%) |
Dec 13, 2010 | 12.23 | 12.23 | 12.09 | 12.18 | 4,496,433 | +0.08(+0.69%) |
Dec 10, 2010 | 12.04 | 12.13 | 12.00 | 12.10 | 4,673,007 | +0.07(+0.59%) |
Dec 09, 2010 | 11.97 | 12.05 | 11.89 | 12.03 | 5,392,568 | +0.08(+0.70%) |
Dec 08, 2010 | 11.90 | 11.99 | 11.78 | 11.95 | 8,779,777 | +0.07(+0.60%) |
Dec 07, 2010 | 12.10 | 12.10 | 11.80 | 11.88 | 7,035,957 | -0.14(-1.18%) |
Dec 06, 2010 | 12.04 | 12.08 | 11.97 | 12.02 | 5,836,699 | +0.01(+0.05%) |
Dec 03, 2010 | 11.89 | 12.04 | 11.80 | 12.01 | 5,937,365 | +0.11(+0.92%) |
Dec 02, 2010 | 11.78 | 11.95 | 11.69 | 11.90 | 8,206,707 | +0.15(+1.32%) |
Dec 01, 2010 | 11.75 | 11.82 | 11.65 | 11.75 | 5,493,611 | +0.15(+1.34%) |
Nov 30, 2010 | 11.48 | 11.64 | 11.46 | 11.59 | 4,031,477 | +0.04(+0.33%) |
Nov 29, 2010 | 11.48 | 11.58 | 11.37 | 11.55 | 4,033,773 | +0.02(+0.17%) |
Nov 26, 2010 | 11.56 | 11.64 | 11.50 | 11.53 | 1,245,159 | -0.08(-0.67%) |
Nov 24, 2010 | 11.60 | 11.61 | 11.61 | 11.61 | 4,081,082 | +0.08(+0.73%) |
Nov 23, 2010 | 11.56 | 11.59 | 11.46 | 11.53 | 5,413,662 | -0.10(-0.83%) |
Nov 22, 2010 | 11.53 | 11.65 | 11.46 | 11.62 | 2,910,653 | +0.12(+1.07%) |
Nov 19, 2010 | 11.57 | 11.57 | 11.43 | 11.50 | 3,922,582 | -0.08(-0.67%) |
Nov 18, 2010 | 11.61 | 11.62 | 11.47 | 11.58 | 3,970,682 | +0.10(+0.84%) |
Nov 17, 2010 | 11.46 | 11.53 | 11.38 | 11.48 | 5,775,883 | +0.05(+0.45%) |
Nov 16, 2010 | 11.57 | 11.58 | 11.33 | 11.43 | 7,196,544 | -0.17(-1.45%) |
Nov 15, 2010 | 11.78 | 11.84 | 11.58 | 11.60 | 6,785,390 | +0.09(+0.78%) |
Nov 12, 2010 | 11.56 | 11.58 | 11.49 | 11.51 | 5,048,532 | -0.07(-0.61%) |
Nov 11, 2010 | 11.53 | 11.63 | 11.51 | 11.58 | 5,882,188 | +0.01(+0.06%) |
Nov 10, 2010 | 11.73 | 11.73 | 11.51 | 11.57 | 9,677,892 | -0.10(-0.88%) |
Nov 09, 2010 | 11.74 | 11.82 | 11.58 | 11.68 | 8,696,040 | -0.10(-0.82%) |
Nov 08, 2010 | 11.82 | 11.86 | 11.71 | 11.77 | 4,693,073 | -0.08(-0.71%) |
Nov 05, 2010 | 12.04 | 12.06 | 11.81 | 11.86 | 6,693,370 | -0.16(-1.34%) |
Nov 04, 2010 | 11.87 | 12.02 | 11.79 | 12.02 | 7,486,673 | +0.24(+2.03%) |
Nov 03, 2010 | 11.93 | 11.93 | 11.66 | 11.78 | 5,986,587 | -0.10(-0.82%) |
Nov 02, 2010 | 11.82 | 11.89 | 11.70 | 11.88 | 5,698,026 | +0.25(+2.14%) |
Nov 01, 2010 | 11.82 | 11.87 | 11.54 | 11.63 | 4,230,318 | -0.10(-0.82%) |
Oct 29, 2010 | 11.77 | 11.79 | 11.65 | 11.72 | 8,389,617 | -0.08(-0.70%) |
Oct 28, 2010 | 11.84 | 11.97 | 11.72 | 11.80 | 4,056,642 | +0.13(+1.15%) |
Oct 27, 2010 | 11.61 | 11.70 | 11.47 | 11.67 | 9,043,187 | -0.27(-2.24%) |
Oct 25, 2010 | 12.00 | 12.03 | 11.89 | 11.94 | 7,839,217 | +0.02(+0.16%) |
Oct 22, 2010 | 11.85 | 11.93 | 11.80 | 11.92 | 9,124,110 | +0.09(+0.75%) |
Oct 21, 2010 | 11.96 | 11.96 | 11.74 | 11.83 | 10,513,020 | -0.08(-0.64%) |
Oct 20, 2010 | 11.93 | 12.03 | 11.89 | 11.91 | 8,309,767 | +0.01(+0.11%) |
Oct 19, 2010 | 11.86 | 12.00 | 11.83 | 11.89 | 6,368,830 | -0.06(-0.53%) |
Oct 18, 2010 | 11.95 | 12.05 | 11.45 | 11.96 | 8,365,198 | -0.04(-0.32%) |
Oct 15, 2010 | 12.01 | 12.01 | 11.88 | 12.00 | 6,372,725 | +0.04(+0.32%) |
Oct 14, 2010 | 11.78 | 11.96 | 11.78 | 11.96 | 8,678,170 | +0.14(+1.19%) |
Oct 13, 2010 | 12.00 | 12.04 | 11.76 | 11.82 | 10,008,942 | -0.19(-1.59%) |
Oct 12, 2010 | 12.06 | 12.09 | 11.91 | 12.01 | 8,360,308 | -0.06(-0.48%) |
Oct 11, 2010 | 11.98 | 12.16 | 11.95 | 12.07 | 8,856,830 | +0.05(+0.42%) |
Oct 08, 2010 | 12.02 | 12.02 | 11.82 | 12.02 | 8,155,001 | +0.10(+0.86%) |
Oct 07, 2010 | 11.96 | 11.96 | 11.80 | 11.91 | 5,362,543 | +0.05(+0.43%) |
Oct 06, 2010 | 11.83 | 11.88 | 11.77 | 11.86 | 6,979,685 | +0.03(+0.27%) |
Oct 05, 2010 | 11.75 | 11.86 | 11.70 | 11.83 | 10,149,061 | +0.18(+1.53%) |
Oct 04, 2010 | 11.64 | 11.70 | 11.51 | 11.65 | 5,739,220 | +0.03(+0.27%) |