Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Dec 31, 2010 | 11.67 | 11.67 | 11.57 | 11.61 | 136,683 | -0.05(-0.44%) |
Dec 30, 2010 | 11.72 | 11.72 | 11.66 | 11.67 | 279,357 | -0.04(-0.31%) |
Dec 29, 2010 | 11.70 | 11.73 | 11.68 | 11.70 | 429,023 | +0.03(+0.24%) |
Dec 28, 2010 | 11.72 | 11.75 | 11.63 | 11.67 | 219,224 | -0.04(-0.33%) |
Dec 27, 2010 | 11.68 | 11.73 | 11.56 | 11.71 | 49,529 | +0.03(+0.24%) |
Dec 23, 2010 | 11.72 | 11.72 | 11.66 | 11.68 | 228,162 | -0.03(-0.27%) |
Dec 22, 2010 | 11.78 | 11.78 | 11.69 | 11.72 | 1,216,958 | -0.05(-0.44%) |
Dec 21, 2010 | 11.72 | 11.78 | 11.70 | 11.77 | 406,957 | +0.11(+0.97%) |
Dec 20, 2010 | 11.67 | 11.71 | 11.58 | 11.65 | 245,299 | -0.02(-0.19%) |
Dec 17, 2010 | 11.72 | 11.72 | 11.67 | 11.68 | 251,864 | +0.04(+0.32%) |
Dec 16, 2010 | 11.52 | 11.64 | 11.50 | 11.64 | 202,570 | +0.14(+1.17%) |
Dec 15, 2010 | 11.55 | 11.64 | 11.46 | 11.50 | 131,034 | -0.05(-0.43%) |
Dec 14, 2010 | 11.59 | 11.62 | 11.53 | 11.55 | 103,601 | -0.02(-0.17%) |
Dec 13, 2010 | 11.70 | 11.70 | 11.57 | 11.57 | 117,851 | -0.10(-0.85%) |
Dec 10, 2010 | 11.57 | 11.68 | 11.55 | 11.67 | 236,120 | +0.12(+1.05%) |
Dec 09, 2010 | 11.64 | 11.64 | 11.53 | 11.55 | 140,672 | -0.02(-0.21%) |
Dec 08, 2010 | 11.51 | 11.58 | 11.48 | 11.57 | 107,102 | +0.11(+0.95%) |
Dec 07, 2010 | 11.59 | 11.59 | 11.46 | 11.47 | 498,632 | +0.02(+0.19%) |
Dec 06, 2010 | 11.43 | 11.46 | 11.38 | 11.44 | 154,685 | -0.01(-0.10%) |
Dec 03, 2010 | 11.33 | 11.47 | 11.33 | 11.46 | 149,660 | +0.10(+0.86%) |
Dec 02, 2010 | 11.27 | 11.36 | 11.24 | 11.36 | 149,927 | +0.13(+1.13%) |
Dec 01, 2010 | 11.09 | 11.27 | 11.09 | 11.23 | 233,605 | +0.28(+2.54%) |
Nov 30, 2010 | 10.91 | 10.99 | 10.88 | 10.95 | 270,233 | -0.08(-0.70%) |
Nov 29, 2010 | 11.06 | 11.07 | 10.91 | 11.03 | 256,692 | -0.10(-0.88%) |
Nov 26, 2010 | 11.08 | 11.15 | 11.02 | 11.13 | 114,506 | -0.02(-0.18%) |
Nov 24, 2010 | 11.01 | 11.15 | 11.15 | 11.15 | 109,089 | +0.22(+2.05%) |
Nov 23, 2010 | 11.00 | 11.02 | 10.83 | 10.92 | 219,813 | -0.18(-1.66%) |
Nov 22, 2010 | 10.94 | 11.11 | 10.92 | 11.11 | 201,957 | +0.12(+1.05%) |
Nov 19, 2010 | 10.93 | 11.03 | 10.93 | 10.99 | 236,849 | +0.04(+0.38%) |
Nov 18, 2010 | 10.86 | 11.04 | 10.86 | 10.95 | 286,092 | +0.16(+1.45%) |
Nov 17, 2010 | 10.73 | 10.84 | 10.73 | 10.79 | 147,583 | +0.06(+0.57%) |
Nov 16, 2010 | 10.84 | 10.85 | 10.69 | 10.73 | 94,336 | -0.20(-1.79%) |
Nov 15, 2010 | 10.99 | 11.02 | 10.93 | 10.93 | 298,038 | -0.03(-0.30%) |
Nov 12, 2010 | 11.06 | 11.09 | 10.89 | 10.96 | 221,010 | -0.17(-1.52%) |
Nov 11, 2010 | 11.04 | 11.15 | 10.94 | 11.13 | 319,431 | -0.04(-0.37%) |
Nov 10, 2010 | 11.10 | 11.19 | 11.05 | 11.17 | 60,032 | +0.08(+0.68%) |
Nov 09, 2010 | 11.17 | 11.20 | 11.08 | 11.10 | 73,638 | -0.04(-0.36%) |
Nov 08, 2010 | 11.11 | 11.17 | 11.05 | 11.14 | 93,622 | +0.04(+0.32%) |
Nov 05, 2010 | 11.17 | 11.18 | 11.07 | 11.10 | 387,969 | -0.02(-0.16%) |
Nov 04, 2010 | 11.13 | 11.17 | 11.07 | 11.12 | 1,311,837 | +0.13(+1.19%) |
Nov 03, 2010 | 11.05 | 11.05 | 10.90 | 10.99 | 780,782 | -0.05(-0.49%) |
Nov 02, 2010 | 10.98 | 11.05 | 10.96 | 11.04 | 207,630 | +0.14(+1.30%) |
Nov 01, 2010 | 10.97 | 11.03 | 10.84 | 10.90 | 684,966 | -0.02(-0.15%) |
Oct 29, 2010 | 10.88 | 10.96 | 10.88 | 10.91 | 423,817 | +0.04(+0.38%) |
Oct 28, 2010 | 10.88 | 10.91 | 10.75 | 10.87 | 311,232 | +0.05(+0.50%) |
Oct 27, 2010 | 10.72 | 10.83 | 10.69 | 10.82 | 136,547 | +0.11(+1.06%) |
Oct 25, 2010 | 10.68 | 10.76 | 10.66 | 10.71 | 134,565 | +0.07(+0.64%) |
Oct 22, 2010 | 10.52 | 10.64 | 10.50 | 10.64 | 120,909 | +0.19(+1.87%) |
Oct 21, 2010 | 10.47 | 10.56 | 10.33 | 10.44 | 184,241 | +0.03(+0.27%) |
Oct 20, 2010 | 10.39 | 10.47 | 10.34 | 10.42 | 92,259 | +0.07(+0.65%) |
Oct 19, 2010 | 10.38 | 10.44 | 10.28 | 10.35 | 2,814,863 | -0.18(-1.68%) |
Oct 18, 2010 | 10.54 | 10.54 | 10.46 | 10.53 | 241,346 | -0.03(-0.32%) |
Oct 15, 2010 | 10.57 | 10.57 | 10.43 | 10.56 | 222,413 | +0.06(+0.61%) |
Oct 14, 2010 | 10.54 | 10.54 | 10.43 | 10.50 | 191,856 | -0.03(-0.26%) |
Oct 13, 2010 | 10.42 | 10.58 | 10.42 | 10.52 | 180,881 | +0.16(+1.52%) |
Oct 12, 2010 | 10.22 | 10.39 | 10.15 | 10.37 | 543,021 | +0.14(+1.38%) |
Oct 11, 2010 | 10.29 | 10.30 | 10.22 | 10.22 | 506,605 | -0.07(-0.64%) |
Oct 08, 2010 | 10.29 | 10.32 | 10.19 | 10.29 | 449,711 | -0.01(-0.06%) |
Oct 07, 2010 | 10.22 | 10.30 | 10.14 | 10.30 | 562,528 | +0.15(+1.49%) |
Oct 06, 2010 | 10.43 | 10.43 | 10.07 | 10.15 | 1,196,280 | -0.29(-2.82%) |
Oct 05, 2010 | 10.35 | 10.45 | 10.33 | 10.44 | 57,542 | +0.22(+2.16%) |
Oct 04, 2010 | 10.32 | 10.36 | 10.16 | 10.22 | 130,899 | -0.14(-1.32%) |