Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Dec 31, 2010 | 11.11 | 11.19 | 10.95 | 11.04 | 446,389 | -0.08(-0.73%) |
Dec 30, 2010 | 11.25 | 11.27 | 11.08 | 11.12 | 1,284,696 | -0.08(-0.72%) |
Dec 29, 2010 | 10.91 | 11.28 | 10.81 | 11.21 | 1,317,136 | +0.43(+3.99%) |
Dec 28, 2010 | 10.82 | 10.90 | 10.72 | 10.78 | 446,282 | -0.01(-0.08%) |
Dec 27, 2010 | 10.71 | 10.79 | 10.63 | 10.78 | 431,183 | +0.07(+0.68%) |
Dec 23, 2010 | 10.69 | 10.81 | 10.65 | 10.71 | 487,963 | +0.00(+0.00%) |
Dec 22, 2010 | 10.61 | 10.79 | 10.58 | 10.71 | 1,227,161 | +0.15(+1.38%) |
Dec 21, 2010 | 10.47 | 10.59 | 10.43 | 10.56 | 886,755 | +0.24(+2.28%) |
Dec 20, 2010 | 10.37 | 10.49 | 10.30 | 10.33 | 1,036,266 | -0.06(-0.55%) |
Dec 17, 2010 | 10.19 | 10.39 | 10.11 | 10.39 | 1,405,829 | +0.21(+2.07%) |
Dec 16, 2010 | 10.33 | 10.36 | 10.09 | 10.18 | 1,024,718 | -0.12(-1.18%) |
Dec 15, 2010 | 10.33 | 10.44 | 10.20 | 10.30 | 1,524,405 | -0.10(-0.94%) |
Dec 14, 2010 | 10.57 | 10.57 | 10.18 | 10.39 | 3,524,029 | -0.15(-1.46%) |
Dec 13, 2010 | 10.60 | 10.67 | 10.39 | 10.55 | 1,917,722 | +0.02(+0.23%) |
Dec 10, 2010 | 10.62 | 10.70 | 10.48 | 10.52 | 2,460,138 | -0.03(-0.31%) |
Dec 09, 2010 | 11.10 | 11.17 | 10.52 | 10.56 | 5,413,319 | -0.45(-4.12%) |
Dec 08, 2010 | 11.16 | 11.23 | 10.95 | 11.01 | 676,529 | -0.17(-1.52%) |
Dec 07, 2010 | 11.12 | 11.57 | 11.09 | 11.18 | 2,022,805 | +0.18(+1.62%) |
Dec 06, 2010 | 11.09 | 11.10 | 10.89 | 11.00 | 827,468 | -0.06(-0.51%) |
Dec 03, 2010 | 10.84 | 11.08 | 10.65 | 11.06 | 1,165,114 | +0.16(+1.49%) |
Dec 02, 2010 | 10.64 | 10.97 | 10.62 | 10.90 | 1,664,495 | +0.28(+2.60%) |
Dec 01, 2010 | 10.61 | 10.86 | 10.61 | 10.62 | 1,523,797 | +0.28(+2.66%) |
Nov 30, 2010 | 9.989 | 10.47 | 9.981 | 10.35 | 2,123,079 | +0.25(+2.49%) |
Nov 29, 2010 | 10.04 | 10.20 | 9.932 | 10.09 | 1,472,652 | -0.07(-0.72%) |
Nov 26, 2010 | 10.20 | 10.28 | 10.09 | 10.17 | 738,581 | -0.13(-1.26%) |
Nov 24, 2010 | 10.14 | 10.30 | 10.30 | 10.30 | 1,579,860 | +0.34(+3.42%) |
Nov 23, 2010 | 10.18 | 10.18 | 9.851 | 9.957 | 1,452,515 | -0.36(-3.53%) |
Nov 22, 2010 | 10.52 | 10.52 | 9.973 | 10.32 | 2,717,346 | -0.22(-2.08%) |
Nov 19, 2010 | 10.65 | 10.65 | 10.35 | 10.54 | 876,486 | -0.11(-1.07%) |
Nov 18, 2010 | 10.51 | 10.76 | 10.50 | 10.65 | 1,230,499 | +0.35(+3.38%) |
Nov 17, 2010 | 10.13 | 10.42 | 10.10 | 10.31 | 876,172 | +0.15(+1.52%) |
Nov 16, 2010 | 10.55 | 10.55 | 10.08 | 10.15 | 1,542,648 | -0.46(-4.35%) |
Nov 15, 2010 | 10.55 | 10.78 | 10.50 | 10.61 | 1,037,854 | +0.14(+1.32%) |
Nov 12, 2010 | 10.90 | 10.95 | 10.45 | 10.48 | 2,392,507 | -0.59(-5.35%) |
Nov 11, 2010 | 11.26 | 11.33 | 10.91 | 11.07 | 2,124,273 | -0.24(-2.15%) |
Nov 10, 2010 | 11.29 | 11.38 | 11.10 | 11.31 | 1,376,086 | +0.05(+0.43%) |
Nov 09, 2010 | 11.31 | 11.44 | 11.21 | 11.26 | 1,737,875 | +0.00(+0.00%) |
Nov 08, 2010 | 11.27 | 11.33 | 10.95 | 11.26 | 1,656,617 | -0.01(-0.07%) |
Nov 05, 2010 | 11.45 | 11.47 | 11.19 | 11.27 | 1,934,928 | -0.15(-1.28%) |
Nov 04, 2010 | 11.16 | 11.64 | 11.16 | 11.42 | 2,436,720 | +0.50(+4.61%) |
Nov 03, 2010 | 10.86 | 11.02 | 10.73 | 10.91 | 1,710,687 | +0.11(+1.05%) |
Nov 02, 2010 | 10.78 | 10.91 | 10.67 | 10.80 | 1,053,759 | +0.16(+1.52%) |
Nov 01, 2010 | 10.78 | 10.90 | 10.53 | 10.64 | 1,120,168 | -0.02(-0.15%) |
Oct 29, 2010 | 10.51 | 10.70 | 10.46 | 10.65 | 1,082,953 | +0.19(+1.78%) |
Oct 28, 2010 | 10.65 | 10.70 | 10.46 | 10.47 | 899,220 | +0.04(+0.39%) |
Oct 27, 2010 | 10.31 | 10.48 | 10.20 | 10.43 | 990,119 | +0.13(+1.26%) |
Oct 25, 2010 | 10.15 | 10.35 | 10.14 | 10.30 | 1,446,475 | +0.33(+3.34%) |
Oct 22, 2010 | 10.01 | 10.14 | 9.932 | 9.965 | 542,184 | +0.01(+0.08%) |
Oct 21, 2010 | 10.18 | 10.39 | 9.906 | 9.957 | 1,453,223 | -0.21(-2.07%) |
Oct 20, 2010 | 10.02 | 10.42 | 10.02 | 10.17 | 1,953,519 | +0.19(+1.87%) |
Oct 19, 2010 | 10.06 | 10.06 | 9.843 | 9.981 | 1,042,732 | -0.22(-2.15%) |
Oct 18, 2010 | 10.26 | 10.26 | 10.08 | 10.20 | 619,434 | -0.08(-0.79%) |
Oct 15, 2010 | 10.50 | 10.56 | 10.26 | 10.28 | 745,393 | -0.10(-0.94%) |
Oct 14, 2010 | 10.50 | 10.50 | 10.14 | 10.38 | 2,271,444 | -0.08(-0.78%) |
Oct 13, 2010 | 10.14 | 10.53 | 10.14 | 10.46 | 3,438,940 | +0.41(+4.03%) |
Oct 12, 2010 | 9.949 | 10.05 | 9.795 | 10.05 | 619,659 | +0.02(+0.24%) |
Oct 11, 2010 | 9.949 | 10.14 | 9.932 | 10.03 | 974,705 | +0.10(+0.98%) |
Oct 08, 2010 | 9.932 | 9.949 | 9.681 | 9.932 | 1,779,317 | +0.24(+2.42%) |
Oct 07, 2010 | 9.738 | 9.746 | 9.568 | 9.697 | 371,769 | +0.02(+0.25%) |
Oct 06, 2010 | 9.697 | 9.738 | 9.543 | 9.673 | 1,128,883 | +0.01(+0.08%) |
Oct 05, 2010 | 9.438 | 9.681 | 9.397 | 9.665 | 767,936 | +0.28(+3.03%) |
Oct 04, 2010 | 9.470 | 9.470 | 9.284 | 9.381 | 563,054 | -0.09(-0.94%) |