Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Dec 31, 2010 | 12.20 | 12.26 | 12.17 | 12.23 | 277,282 | +0.03(+0.25%) |
Dec 30, 2010 | 12.11 | 12.24 | 12.09 | 12.20 | 314,572 | +0.14(+1.18%) |
Dec 29, 2010 | 11.98 | 12.08 | 11.88 | 12.06 | 379,290 | +0.10(+0.84%) |
Dec 28, 2010 | 12.04 | 12.04 | 11.92 | 11.96 | 260,007 | -0.04(-0.37%) |
Dec 27, 2010 | 11.98 | 12.04 | 11.84 | 12.01 | 323,315 | +0.06(+0.50%) |
Dec 23, 2010 | 11.88 | 12.00 | 11.84 | 11.95 | 459,462 | +0.08(+0.66%) |
Dec 22, 2010 | 11.86 | 11.92 | 11.81 | 11.87 | 527,601 | -0.06(-0.47%) |
Dec 21, 2010 | 11.92 | 11.96 | 11.84 | 11.92 | 729,923 | +0.06(+0.47%) |
Dec 20, 2010 | 12.00 | 12.05 | 11.53 | 11.87 | 1,840,976 | -0.29(-2.37%) |
Dec 17, 2010 | 12.10 | 12.17 | 12.05 | 12.16 | 366,414 | +0.04(+0.37%) |
Dec 16, 2010 | 12.17 | 12.17 | 11.99 | 12.11 | 812,045 | -0.06(-0.49%) |
Dec 15, 2010 | 12.35 | 12.38 | 12.10 | 12.17 | 1,015,150 | -0.27(-2.17%) |
Dec 14, 2010 | 12.44 | 12.65 | 12.42 | 12.44 | 730,687 | -0.03(-0.27%) |
Dec 13, 2010 | 12.68 | 12.68 | 12.47 | 12.47 | 1,253,003 | +1.29(+11.51%) |
Dec 10, 2010 | 11.17 | 11.21 | 11.15 | 11.19 | 973,928 | +0.04(+0.37%) |
Dec 09, 2010 | 11.09 | 11.17 | 11.08 | 11.14 | 700,575 | +0.01(+0.06%) |
Dec 08, 2010 | 11.13 | 11.16 | 11.04 | 11.14 | 742,933 | +0.04(+0.35%) |
Dec 07, 2010 | 11.21 | 11.21 | 11.08 | 11.10 | 913,833 | -0.03(-0.23%) |
Dec 06, 2010 | 11.11 | 11.15 | 11.03 | 11.13 | 661,071 | +0.10(+0.90%) |
Dec 03, 2010 | 10.85 | 11.07 | 10.85 | 11.03 | 600,165 | +0.13(+1.17%) |
Dec 02, 2010 | 10.74 | 10.92 | 10.74 | 10.90 | 546,818 | +0.16(+1.46%) |
Dec 01, 2010 | 10.72 | 10.76 | 10.70 | 10.74 | 755,757 | +0.10(+0.90%) |
Nov 30, 2010 | 10.61 | 10.72 | 10.57 | 10.65 | 764,365 | -0.07(-0.63%) |
Nov 29, 2010 | 10.73 | 10.78 | 10.66 | 10.71 | 968,822 | -0.16(-1.47%) |
Nov 26, 2010 | 10.85 | 10.91 | 10.84 | 10.87 | 270,292 | -0.06(-0.56%) |
Nov 24, 2010 | 10.81 | 10.93 | 10.93 | 10.93 | 843,684 | +0.14(+1.33%) |
Nov 23, 2010 | 10.97 | 10.97 | 10.77 | 10.79 | 1,053,682 | -0.32(-2.87%) |
Nov 22, 2010 | 11.20 | 11.28 | 11.10 | 11.11 | 1,439,959 | +0.14(+1.28%) |
Nov 19, 2010 | 10.95 | 10.97 | 10.88 | 10.97 | 386,721 | +0.04(+0.38%) |
Nov 18, 2010 | 10.84 | 10.95 | 10.83 | 10.93 | 538,069 | +0.19(+1.75%) |
Nov 17, 2010 | 10.63 | 10.81 | 10.60 | 10.74 | 854,150 | +0.23(+2.22%) |
Nov 16, 2010 | 10.64 | 10.64 | 10.51 | 10.51 | 719,119 | -0.21(-2.00%) |
Nov 15, 2010 | 10.67 | 10.79 | 10.67 | 10.72 | 746,886 | +0.06(+0.57%) |
Nov 12, 2010 | 10.68 | 10.75 | 10.59 | 10.66 | 597,960 | -0.09(-0.83%) |
Nov 11, 2010 | 10.73 | 10.77 | 10.68 | 10.75 | 607,301 | -0.10(-0.88%) |
Nov 10, 2010 | 10.65 | 10.84 | 10.62 | 10.84 | 519,919 | +0.22(+2.10%) |
Nov 09, 2010 | 10.67 | 10.74 | 10.62 | 10.62 | 516,154 | +0.06(+0.54%) |
Nov 08, 2010 | 10.56 | 10.66 | 10.53 | 10.56 | 463,318 | +0.04(+0.42%) |
Nov 05, 2010 | 10.55 | 10.57 | 10.46 | 10.52 | 590,081 | -0.06(-0.60%) |
Nov 04, 2010 | 10.48 | 10.58 | 10.42 | 10.58 | 1,108,316 | +0.00(+0.03%) |
Nov 03, 2010 | 10.41 | 10.59 | 10.38 | 10.58 | 932,838 | +0.10(+0.91%) |
Nov 02, 2010 | 10.66 | 10.69 | 10.45 | 10.48 | 1,483,642 | -0.21(-2.00%) |
Nov 01, 2010 | 10.68 | 10.74 | 10.60 | 10.70 | 601,343 | -0.09(-0.83%) |
Oct 29, 2010 | 10.83 | 10.85 | 10.77 | 10.79 | 465,692 | -0.08(-0.71%) |
Oct 28, 2010 | 10.75 | 10.89 | 10.72 | 10.86 | 686,431 | +0.24(+2.22%) |
Oct 27, 2010 | 10.63 | 10.65 | 10.53 | 10.63 | 614,149 | -0.19(-1.74%) |
Oct 25, 2010 | 10.87 | 10.90 | 10.78 | 10.82 | 906,090 | +0.15(+1.41%) |
Oct 22, 2010 | 10.63 | 10.69 | 10.58 | 10.67 | 645,283 | +0.07(+0.63%) |
Oct 21, 2010 | 10.48 | 10.63 | 10.46 | 10.60 | 881,944 | +0.25(+2.37%) |
Oct 20, 2010 | 10.37 | 10.39 | 10.31 | 10.35 | 734,816 | +0.09(+0.84%) |
Oct 19, 2010 | 10.28 | 10.36 | 10.23 | 10.27 | 782,562 | -0.07(-0.68%) |
Oct 18, 2010 | 10.31 | 10.42 | 10.30 | 10.34 | 527,942 | +0.02(+0.15%) |
Oct 15, 2010 | 10.37 | 10.37 | 10.24 | 10.32 | 331,210 | +0.04(+0.37%) |
Oct 14, 2010 | 10.24 | 10.31 | 10.22 | 10.28 | 417,658 | +0.07(+0.72%) |
Oct 13, 2010 | 10.13 | 10.27 | 10.10 | 10.21 | 535,338 | +0.11(+1.11%) |
Oct 12, 2010 | 10.01 | 10.12 | 9.976 | 10.10 | 397,172 | -0.04(-0.35%) |
Oct 11, 2010 | 10.09 | 10.14 | 10.06 | 10.13 | 381,547 | +0.09(+0.86%) |
Oct 08, 2010 | 10.05 | 10.07 | 9.909 | 10.05 | 441,832 | +0.05(+0.48%) |
Oct 07, 2010 | 10.01 | 10.02 | 9.899 | 9.998 | 547,254 | -0.07(-0.70%) |
Oct 06, 2010 | 10.10 | 10.14 | 9.998 | 10.07 | 527,387 | +0.01(+0.06%) |
Oct 05, 2010 | 10.00 | 10.09 | 9.976 | 10.06 | 854,209 | +0.24(+2.40%) |
Oct 04, 2010 | 9.871 | 9.872 | 9.784 | 9.826 | 513,369 | +0.05(+0.52%) |