Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Dec 31, 2010 | 13.13 | 13.22 | 13.05 | 13.05 | 344,742 | -0.09(-0.71%) |
Dec 30, 2010 | 13.13 | 13.19 | 13.08 | 13.14 | 386,142 | +0.01(+0.09%) |
Dec 29, 2010 | 13.19 | 13.19 | 13.08 | 13.13 | 209,623 | -0.02(-0.13%) |
Dec 28, 2010 | 13.20 | 13.21 | 13.12 | 13.15 | 471,747 | -0.02(-0.13%) |
Dec 27, 2010 | 13.15 | 13.21 | 13.08 | 13.16 | 184,241 | +0.01(+0.09%) |
Dec 23, 2010 | 13.15 | 13.19 | 13.09 | 13.15 | 249,798 | +0.02(+0.13%) |
Dec 22, 2010 | 13.14 | 13.17 | 13.09 | 13.13 | 202,319 | -0.01(-0.04%) |
Dec 21, 2010 | 13.06 | 13.15 | 13.02 | 13.14 | 437,346 | +0.10(+0.76%) |
Dec 20, 2010 | 13.08 | 13.11 | 13.01 | 13.04 | 682,371 | -0.04(-0.31%) |
Dec 17, 2010 | 12.98 | 13.09 | 12.91 | 13.08 | 1,296,193 | +0.10(+0.80%) |
Dec 16, 2010 | 12.83 | 12.98 | 12.75 | 12.98 | 463,861 | +0.18(+1.40%) |
Dec 15, 2010 | 12.93 | 12.97 | 12.79 | 12.80 | 366,606 | -0.12(-0.94%) |
Dec 14, 2010 | 12.86 | 13.00 | 12.86 | 12.92 | 287,941 | +0.06(+0.45%) |
Dec 13, 2010 | 12.89 | 12.94 | 12.84 | 12.86 | 298,230 | +0.02(+0.18%) |
Dec 10, 2010 | 12.71 | 12.86 | 12.71 | 12.84 | 451,437 | +0.16(+1.28%) |
Dec 09, 2010 | 12.69 | 12.71 | 12.64 | 12.68 | 287,066 | +0.06(+0.46%) |
Dec 08, 2010 | 12.67 | 12.75 | 12.62 | 12.62 | 631,923 | -0.02(-0.14%) |
Dec 07, 2010 | 12.74 | 12.80 | 12.62 | 12.64 | 432,331 | -0.01(-0.09%) |
Dec 06, 2010 | 12.71 | 12.73 | 12.64 | 12.65 | 368,604 | -0.06(-0.46%) |
Dec 03, 2010 | 12.56 | 12.73 | 12.54 | 12.71 | 442,845 | +0.12(+0.92%) |
Dec 02, 2010 | 12.63 | 12.66 | 12.51 | 12.59 | 543,467 | -0.02(-0.14%) |
Dec 01, 2010 | 12.54 | 12.67 | 12.53 | 12.61 | 682,712 | +0.23(+1.82%) |
Nov 30, 2010 | 12.38 | 12.40 | 12.25 | 12.38 | 872,710 | -0.01(-0.09%) |
Nov 29, 2010 | 12.42 | 12.47 | 12.27 | 12.39 | 522,220 | -0.09(-0.73%) |
Nov 26, 2010 | 12.48 | 12.58 | 12.46 | 12.48 | 162,108 | -0.04(-0.32%) |
Nov 24, 2010 | 12.42 | 12.52 | 12.52 | 12.52 | 449,937 | +0.18(+1.44%) |
Nov 23, 2010 | 12.31 | 12.38 | 12.27 | 12.35 | 460,847 | -0.05(-0.37%) |
Nov 22, 2010 | 12.35 | 12.40 | 12.24 | 12.39 | 502,530 | +0.05(+0.42%) |
Nov 19, 2010 | 12.45 | 12.46 | 12.27 | 12.34 | 539,507 | -0.10(-0.78%) |
Nov 18, 2010 | 12.40 | 12.48 | 12.32 | 12.44 | 474,619 | +0.11(+0.93%) |
Nov 17, 2010 | 12.32 | 12.39 | 12.24 | 12.32 | 387,382 | -0.02(-0.14%) |
Nov 16, 2010 | 12.42 | 12.48 | 12.26 | 12.34 | 718,486 | -0.17(-1.37%) |
Nov 15, 2010 | 12.54 | 12.59 | 12.47 | 12.51 | 577,083 | +0.09(+0.69%) |
Nov 12, 2010 | 12.32 | 12.47 | 12.32 | 12.43 | 767,114 | -0.04(-0.32%) |
Nov 11, 2010 | 12.40 | 12.52 | 12.40 | 12.47 | 796,589 | -0.03(-0.28%) |
Nov 10, 2010 | 12.51 | 12.54 | 12.37 | 12.50 | 670,378 | -0.02(-0.14%) |
Nov 09, 2010 | 12.55 | 12.65 | 12.49 | 12.52 | 757,370 | -0.02(-0.18%) |
Nov 08, 2010 | 12.64 | 12.64 | 12.54 | 12.54 | 963,054 | -0.10(-0.77%) |
Nov 05, 2010 | 12.66 | 12.69 | 12.58 | 12.64 | 494,938 | -0.05(-0.41%) |
Nov 04, 2010 | 12.71 | 12.77 | 12.60 | 12.69 | 665,405 | +0.13(+1.00%) |
Nov 03, 2010 | 12.66 | 12.67 | 12.47 | 12.56 | 391,459 | -0.06(-0.50%) |
Nov 02, 2010 | 12.56 | 12.64 | 12.55 | 12.63 | 598,327 | +0.18(+1.47%) |
Nov 01, 2010 | 12.53 | 12.65 | 12.35 | 12.44 | 638,909 | -0.06(-0.50%) |
Oct 29, 2010 | 12.39 | 12.58 | 12.27 | 12.51 | 1,156,100 | +0.07(+0.55%) |
Oct 28, 2010 | 12.40 | 12.51 | 12.33 | 12.44 | 611,450 | +0.17(+1.40%) |
Oct 27, 2010 | 12.28 | 12.33 | 12.17 | 12.27 | 649,321 | -0.10(-0.79%) |
Oct 25, 2010 | 12.33 | 12.44 | 12.31 | 12.36 | 610,526 | +0.06(+0.51%) |
Oct 22, 2010 | 12.32 | 12.36 | 12.20 | 12.30 | 305,903 | -0.02(-0.14%) |
Oct 21, 2010 | 12.46 | 12.51 | 12.24 | 12.32 | 670,317 | -0.11(-0.88%) |
Oct 20, 2010 | 12.42 | 12.51 | 12.39 | 12.43 | 668,007 | +0.06(+0.46%) |
Oct 19, 2010 | 12.35 | 12.52 | 12.32 | 12.37 | 404,099 | -0.09(-0.74%) |
Oct 18, 2010 | 12.46 | 12.51 | 12.42 | 12.46 | 262,570 | +0.05(+0.42%) |
Oct 15, 2010 | 12.43 | 12.48 | 12.34 | 12.41 | 542,371 | +0.06(+0.46%) |
Oct 14, 2010 | 12.38 | 12.45 | 12.31 | 12.35 | 323,143 | -0.01(-0.05%) |
Oct 13, 2010 | 12.41 | 12.44 | 12.30 | 12.36 | 467,743 | +0.05(+0.37%) |
Oct 12, 2010 | 12.40 | 12.40 | 12.26 | 12.31 | 319,516 | -0.09(-0.69%) |
Oct 11, 2010 | 12.37 | 12.46 | 12.28 | 12.40 | 502,544 | +0.03(+0.23%) |
Oct 08, 2010 | 12.37 | 12.39 | 12.22 | 12.37 | 347,413 | +0.08(+0.65%) |
Oct 07, 2010 | 12.24 | 12.32 | 12.18 | 12.29 | 1,898 | +0.14(+1.13%) |
Oct 06, 2010 | 12.23 | 12.26 | 12.12 | 12.15 | 441,134 | -0.07(-0.56%) |
Oct 05, 2010 | 12.15 | 12.22 | 12.03 | 12.22 | 476,584 | +0.19(+1.62%) |
Oct 04, 2010 | 12.11 | 12.16 | 11.98 | 12.03 | 376,042 | -0.08(-0.66%) |