Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Dec 31, 2010 | 11.92 | 11.93 | 11.87 | 11.87 | 65,522 | -0.07(-0.59%) |
Dec 30, 2010 | 11.95 | 11.96 | 11.91 | 11.94 | 93,647 | +0.01(+0.08%) |
Dec 29, 2010 | 11.98 | 11.98 | 11.90 | 11.93 | 143,877 | +0.04(+0.33%) |
Dec 28, 2010 | 11.87 | 11.91 | 11.85 | 11.89 | 202,448 | -0.01(-0.06%) |
Dec 27, 2010 | 11.83 | 11.90 | 11.82 | 11.89 | 53,720 | +0.02(+0.18%) |
Dec 23, 2010 | 11.91 | 11.91 | 11.86 | 11.87 | 113,141 | -0.03(-0.22%) |
Dec 22, 2010 | 11.85 | 11.93 | 11.84 | 11.90 | 80,730 | +0.08(+0.64%) |
Dec 21, 2010 | 11.80 | 11.85 | 11.77 | 11.82 | 629,127 | +0.06(+0.55%) |
Dec 20, 2010 | 11.74 | 11.77 | 11.72 | 11.76 | 170,378 | +0.01(+0.12%) |
Dec 17, 2010 | 11.73 | 11.74 | 11.67 | 11.74 | 183,597 | +0.07(+0.58%) |
Dec 16, 2010 | 11.65 | 11.69 | 11.60 | 11.68 | 228,639 | +0.05(+0.39%) |
Dec 15, 2010 | 11.69 | 11.73 | 11.62 | 11.63 | 110,245 | -0.06(-0.52%) |
Dec 14, 2010 | 11.75 | 11.76 | 11.67 | 11.69 | 128,541 | +0.00(+0.04%) |
Dec 13, 2010 | 11.82 | 11.82 | 11.69 | 11.69 | 166,224 | -0.01(-0.08%) |
Dec 10, 2010 | 11.66 | 11.70 | 11.60 | 11.69 | 163,516 | +0.10(+0.90%) |
Dec 09, 2010 | 11.67 | 11.67 | 11.56 | 11.59 | 106,786 | +0.01(+0.06%) |
Dec 08, 2010 | 11.65 | 11.65 | 11.55 | 11.58 | 240,957 | -0.03(-0.28%) |
Dec 07, 2010 | 11.73 | 11.73 | 11.60 | 11.62 | 328,844 | +0.02(+0.18%) |
Dec 06, 2010 | 11.56 | 11.61 | 11.55 | 11.60 | 75,581 | -0.00(-0.02%) |
Dec 03, 2010 | 11.53 | 11.60 | 11.48 | 11.60 | 109,642 | +0.05(+0.44%) |
Dec 02, 2010 | 11.41 | 11.55 | 11.41 | 11.55 | 60,365 | +0.16(+1.38%) |
Dec 01, 2010 | 11.38 | 11.40 | 11.33 | 11.39 | 93,455 | +0.17(+1.55%) |
Nov 30, 2010 | 11.19 | 11.26 | 11.15 | 11.21 | 120,627 | -0.06(-0.58%) |
Nov 29, 2010 | 11.22 | 11.29 | 11.14 | 11.28 | 290,751 | -0.01(-0.08%) |
Nov 26, 2010 | 11.28 | 11.32 | 11.26 | 11.29 | 62,401 | -0.05(-0.45%) |
Nov 24, 2010 | 11.24 | 11.34 | 11.34 | 11.34 | 217,101 | +0.19(+1.70%) |
Nov 23, 2010 | 11.15 | 11.17 | 11.11 | 11.15 | 116,956 | -0.11(-0.97%) |
Nov 22, 2010 | 11.18 | 11.27 | 11.16 | 11.26 | 98,906 | +0.04(+0.37%) |
Nov 19, 2010 | 11.17 | 11.22 | 11.12 | 11.22 | 117,405 | +0.02(+0.21%) |
Nov 18, 2010 | 11.20 | 11.24 | 11.18 | 11.19 | 38,308 | +0.12(+1.05%) |
Nov 17, 2010 | 11.07 | 11.11 | 11.05 | 11.08 | 105,372 | +0.04(+0.37%) |
Nov 16, 2010 | 11.21 | 11.21 | 10.98 | 11.04 | 71,540 | -0.27(-2.42%) |
Nov 15, 2010 | 11.28 | 11.35 | 11.28 | 11.31 | 140,243 | +0.06(+0.51%) |
Nov 12, 2010 | 11.34 | 11.37 | 11.22 | 11.25 | 57,454 | -0.14(-1.25%) |
Nov 11, 2010 | 11.34 | 11.43 | 11.32 | 11.39 | 120,748 | -0.02(-0.21%) |
Nov 10, 2010 | 11.35 | 11.42 | 11.31 | 11.42 | 70,000 | +0.06(+0.53%) |
Nov 09, 2010 | 11.56 | 11.56 | 11.32 | 11.36 | 95,585 | -0.16(-1.43%) |
Nov 08, 2010 | 11.55 | 11.55 | 11.47 | 11.52 | 76,422 | -0.06(-0.50%) |
Nov 05, 2010 | 11.56 | 11.61 | 11.52 | 11.58 | 109,197 | +0.06(+0.56%) |
Nov 04, 2010 | 11.48 | 11.53 | 11.42 | 11.52 | 129,080 | +0.21(+1.87%) |
Nov 03, 2010 | 11.30 | 11.40 | 11.22 | 11.31 | 131,297 | +0.02(+0.14%) |
Nov 02, 2010 | 11.28 | 11.30 | 11.25 | 11.29 | 88,150 | +0.10(+0.89%) |
Nov 01, 2010 | 11.24 | 11.29 | 11.12 | 11.19 | 79,015 | -0.01(-0.06%) |
Oct 29, 2010 | 11.14 | 11.21 | 11.14 | 11.20 | 52,002 | +0.03(+0.29%) |
Oct 28, 2010 | 11.21 | 11.22 | 11.11 | 11.16 | 74,546 | -0.00(-0.04%) |
Oct 27, 2010 | 11.15 | 11.18 | 11.07 | 11.17 | 99,825 | -0.08(-0.74%) |
Oct 25, 2010 | 11.32 | 11.32 | 11.25 | 11.25 | 57,635 | +0.02(+0.21%) |
Oct 22, 2010 | 11.24 | 11.24 | 11.20 | 11.23 | 77,639 | +0.01(+0.12%) |
Oct 21, 2010 | 11.28 | 11.33 | 11.15 | 11.21 | 66,524 | -0.02(-0.19%) |
Oct 20, 2010 | 11.19 | 11.28 | 11.14 | 11.24 | 82,823 | +0.14(+1.28%) |
Oct 19, 2010 | 11.13 | 11.35 | 11.04 | 11.09 | 118,871 | -0.15(-1.30%) |
Oct 18, 2010 | 11.18 | 11.24 | 11.18 | 11.24 | 50,708 | +0.09(+0.81%) |
Oct 15, 2010 | 11.27 | 11.40 | 11.13 | 11.15 | 94,343 | -0.00(-0.02%) |
Oct 14, 2010 | 11.20 | 11.21 | 11.11 | 11.15 | 87,843 | -0.04(-0.35%) |
Oct 13, 2010 | 11.17 | 11.24 | 11.14 | 11.19 | 121,964 | +0.09(+0.81%) |
Oct 12, 2010 | 11.08 | 11.11 | 11.02 | 11.10 | 90,677 | +0.00(+0.04%) |
Oct 11, 2010 | 11.07 | 11.12 | 11.07 | 11.10 | 61,771 | +0.02(+0.21%) |
Oct 08, 2010 | 11.07 | 11.09 | 10.97 | 11.07 | 185,163 | +0.08(+0.76%) |
Oct 07, 2010 | 11.06 | 11.11 | 10.96 | 10.99 | 200,073 | -0.03(-0.29%) |
Oct 06, 2010 | 11.03 | 11.05 | 10.96 | 11.02 | 275,314 | -0.03(-0.23%) |
Oct 05, 2010 | 10.98 | 11.06 | 10.91 | 11.05 | 154,036 | +0.19(+1.79%) |
Oct 04, 2010 | 10.89 | 10.92 | 10.78 | 10.85 | 164,654 | -0.03(-0.26%) |