Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Dec 31, 2010 | 11.92 | 12.13 | 11.87 | 12.07 | 565,767 | +0.09(+0.75%) |
Dec 30, 2010 | 11.94 | 12.00 | 11.77 | 11.98 | 437,374 | +0.12(+1.05%) |
Dec 29, 2010 | 11.86 | 11.91 | 11.78 | 11.85 | 889,050 | -0.02(-0.15%) |
Dec 28, 2010 | 11.90 | 11.92 | 11.85 | 11.87 | 447,256 | -0.01(-0.08%) |
Dec 27, 2010 | 11.92 | 11.93 | 11.84 | 11.88 | 268,910 | -0.11(-0.89%) |
Dec 23, 2010 | 12.06 | 12.06 | 11.93 | 11.99 | 378,547 | +0.06(+0.52%) |
Dec 22, 2010 | 11.94 | 12.01 | 11.85 | 11.92 | 482,341 | +0.16(+1.37%) |
Dec 21, 2010 | 11.71 | 11.92 | 11.71 | 11.76 | 1,210,001 | +0.31(+2.73%) |
Dec 20, 2010 | 11.38 | 11.50 | 11.33 | 11.45 | 515,383 | +0.03(+0.23%) |
Dec 17, 2010 | 11.47 | 11.47 | 11.36 | 11.42 | 817,196 | +0.03(+0.24%) |
Dec 16, 2010 | 11.45 | 11.47 | 11.38 | 11.40 | 1,373,299 | +0.01(+0.08%) |
Dec 15, 2010 | 11.55 | 11.56 | 11.34 | 11.39 | 616,987 | -0.22(-1.92%) |
Dec 14, 2010 | 11.60 | 11.65 | 11.57 | 11.61 | 793,232 | +0.04(+0.31%) |
Dec 13, 2010 | 11.29 | 11.64 | 11.29 | 11.58 | 1,361,236 | +0.42(+3.76%) |
Dec 10, 2010 | 11.20 | 11.22 | 11.14 | 11.16 | 1,160,251 | -0.10(-0.87%) |
Dec 09, 2010 | 11.34 | 11.34 | 11.18 | 11.25 | 419,515 | +0.03(+0.24%) |
Dec 08, 2010 | 11.31 | 11.31 | 11.17 | 11.23 | 528,468 | -0.03(-0.24%) |
Dec 07, 2010 | 11.35 | 11.38 | 11.25 | 11.25 | 519,858 | +0.09(+0.80%) |
Dec 06, 2010 | 11.25 | 11.25 | 11.10 | 11.17 | 831,330 | -0.09(-0.79%) |
Dec 03, 2010 | 11.12 | 11.25 | 11.08 | 11.25 | 821,529 | +0.10(+0.88%) |
Dec 02, 2010 | 10.96 | 11.19 | 10.92 | 11.16 | 1,248,285 | +0.10(+0.89%) |
Dec 01, 2010 | 10.88 | 11.08 | 10.88 | 11.06 | 1,701,295 | +0.41(+3.87%) |
Nov 30, 2010 | 10.51 | 10.69 | 10.51 | 10.65 | 1,635,838 | -0.05(-0.43%) |
Nov 29, 2010 | 10.78 | 10.78 | 10.63 | 10.69 | 1,010,894 | -0.12(-1.07%) |
Nov 26, 2010 | 10.63 | 10.86 | 10.61 | 10.81 | 817,277 | -0.41(-3.66%) |
Nov 24, 2010 | 11.15 | 11.22 | 11.22 | 11.22 | 975,430 | +0.23(+2.11%) |
Nov 23, 2010 | 11.12 | 11.12 | 10.80 | 10.99 | 3,551,409 | -0.47(-4.13%) |
Nov 22, 2010 | 11.42 | 11.46 | 11.33 | 11.46 | 728,852 | +0.04(+0.31%) |
Nov 19, 2010 | 11.45 | 11.47 | 11.25 | 11.42 | 503,624 | -0.03(-0.23%) |
Nov 18, 2010 | 11.50 | 11.50 | 11.38 | 11.45 | 483,697 | +0.12(+1.10%) |
Nov 17, 2010 | 11.38 | 11.44 | 11.30 | 11.33 | 1,567,260 | +0.01(+0.08%) |
Nov 16, 2010 | 11.52 | 11.52 | 11.30 | 11.32 | 1,278,149 | -0.26(-2.24%) |
Nov 15, 2010 | 11.67 | 11.69 | 11.51 | 11.58 | 620,985 | -0.04(-0.31%) |
Nov 12, 2010 | 11.78 | 11.88 | 11.58 | 11.61 | 556,649 | -0.13(-1.14%) |
Nov 11, 2010 | 11.84 | 11.84 | 11.70 | 11.75 | 736,505 | -0.16(-1.35%) |
Nov 10, 2010 | 11.93 | 11.95 | 11.80 | 11.91 | 475,024 | +0.02(+0.15%) |
Nov 09, 2010 | 11.97 | 11.99 | 11.85 | 11.89 | 703,856 | -0.04(-0.37%) |
Nov 08, 2010 | 11.97 | 11.97 | 11.86 | 11.93 | 291,018 | -0.08(-0.67%) |
Nov 05, 2010 | 11.98 | 12.09 | 11.97 | 12.01 | 666,268 | -0.02(-0.15%) |
Nov 04, 2010 | 12.00 | 12.10 | 11.95 | 12.03 | 706,158 | +0.09(+0.75%) |
Nov 03, 2010 | 11.90 | 11.97 | 11.82 | 11.94 | 477,547 | +0.06(+0.53%) |
Nov 02, 2010 | 11.88 | 11.94 | 11.84 | 11.88 | 515,713 | -0.01(-0.07%) |
Nov 01, 2010 | 11.99 | 11.99 | 11.81 | 11.89 | 454,402 | +0.09(+0.76%) |
Oct 29, 2010 | 11.84 | 11.85 | 11.75 | 11.80 | 450,647 | -0.13(-1.12%) |
Oct 28, 2010 | 12.00 | 12.04 | 11.90 | 11.93 | 369,008 | -0.02(-0.15%) |
Oct 27, 2010 | 12.00 | 12.02 | 11.88 | 11.95 | 643,938 | -0.19(-1.55%) |
Oct 25, 2010 | 12.14 | 12.23 | 12.12 | 12.14 | 570,012 | +0.16(+1.34%) |
Oct 22, 2010 | 12.04 | 12.04 | 11.94 | 11.98 | 532,133 | -0.05(-0.45%) |
Oct 21, 2010 | 12.05 | 12.11 | 11.92 | 12.03 | 831,974 | -0.04(-0.30%) |
Oct 20, 2010 | 12.01 | 12.17 | 11.97 | 12.07 | 791,882 | +0.05(+0.45%) |
Oct 19, 2010 | 11.88 | 12.10 | 11.88 | 12.01 | 884,812 | -0.31(-2.54%) |
Oct 18, 2010 | 12.41 | 12.41 | 12.17 | 12.33 | 622,673 | -0.21(-1.71%) |
Oct 15, 2010 | 12.60 | 12.61 | 12.45 | 12.54 | 449,978 | +0.08(+0.65%) |
Oct 14, 2010 | 12.51 | 12.53 | 12.42 | 12.46 | 857,791 | -0.06(-0.50%) |
Oct 13, 2010 | 12.52 | 12.59 | 12.48 | 12.52 | 752,912 | +0.13(+1.01%) |
Oct 12, 2010 | 12.43 | 12.45 | 12.31 | 12.40 | 1,327,324 | -0.30(-2.39%) |
Oct 11, 2010 | 12.70 | 12.76 | 12.69 | 12.70 | 291,096 | +0.00(+0.00%) |
Oct 08, 2010 | 12.70 | 12.75 | 12.57 | 12.70 | 269,403 | -0.16(-1.25%) |
Oct 07, 2010 | 12.92 | 12.96 | 12.78 | 12.86 | 5,917 | -0.08(-0.62%) |
Oct 06, 2010 | 13.00 | 13.02 | 12.89 | 12.94 | 925,261 | -0.04(-0.34%) |
Oct 05, 2010 | 12.81 | 13.01 | 12.81 | 12.99 | 1,146,263 | +0.45(+3.56%) |
Oct 04, 2010 | 12.42 | 12.59 | 12.42 | 12.54 | 1,162,807 | +0.57(+4.78%) |