Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Dec 31, 2010 | 11.42 | 11.82 | 11.42 | 11.68 | 123,885 | -0.01(-0.05%) |
Dec 30, 2010 | 11.43 | 11.78 | 11.43 | 11.68 | 153,932 | +0.06(+0.49%) |
Dec 29, 2010 | 11.68 | 11.69 | 11.54 | 11.63 | 30,117 | -0.03(-0.27%) |
Dec 28, 2010 | 11.68 | 11.75 | 11.60 | 11.66 | 35,124 | -0.10(-0.81%) |
Dec 27, 2010 | 11.64 | 11.88 | 11.64 | 11.75 | 57,721 | +0.05(+0.43%) |
Dec 23, 2010 | 11.74 | 11.74 | 11.49 | 11.70 | 48,085 | -0.04(-0.32%) |
Dec 22, 2010 | 11.60 | 11.77 | 11.52 | 11.74 | 52,533 | +0.15(+1.31%) |
Dec 21, 2010 | 11.47 | 11.65 | 11.35 | 11.59 | 109,303 | +0.22(+1.89%) |
Dec 20, 2010 | 11.30 | 11.49 | 11.27 | 11.37 | 73,947 | +0.10(+0.84%) |
Dec 17, 2010 | 11.49 | 11.54 | 11.13 | 11.28 | 269,028 | -0.21(-1.82%) |
Dec 16, 2010 | 11.21 | 11.52 | 11.21 | 11.49 | 109,769 | +0.23(+2.03%) |
Dec 15, 2010 | 11.28 | 11.37 | 11.13 | 11.26 | 161,676 | -0.01(-0.06%) |
Dec 14, 2010 | 11.30 | 11.43 | 11.24 | 11.27 | 119,434 | +0.05(+0.45%) |
Dec 13, 2010 | 11.44 | 11.44 | 11.18 | 11.21 | 80,102 | -0.18(-1.56%) |
Dec 10, 2010 | 11.40 | 11.46 | 11.09 | 11.39 | 159,275 | +0.00(+0.00%) |
Dec 09, 2010 | 11.47 | 11.47 | 11.14 | 11.39 | 80,535 | +0.06(+0.56%) |
Dec 08, 2010 | 11.33 | 11.46 | 11.27 | 11.33 | 62,712 | +0.07(+0.65%) |
Dec 07, 2010 | 11.43 | 11.50 | 11.19 | 11.26 | 83,194 | -0.06(-0.53%) |
Dec 06, 2010 | 11.28 | 11.36 | 11.27 | 11.32 | 29,402 | -0.03(-0.28%) |
Dec 03, 2010 | 11.28 | 11.38 | 11.13 | 11.35 | 177,412 | +0.01(+0.06%) |
Dec 02, 2010 | 11.39 | 11.45 | 11.18 | 11.34 | 59,086 | -0.01(-0.06%) |
Dec 01, 2010 | 11.03 | 11.44 | 10.92 | 11.35 | 161,191 | +0.60(+5.54%) |
Nov 30, 2010 | 10.95 | 11.03 | 10.49 | 10.75 | 133,215 | -0.37(-3.36%) |
Nov 29, 2010 | 11.17 | 11.41 | 11.09 | 11.13 | 43,221 | -0.16(-1.46%) |
Nov 26, 2010 | 11.17 | 11.38 | 11.17 | 11.29 | 10,619 | -0.02(-0.17%) |
Nov 24, 2010 | 11.09 | 11.31 | 11.31 | 11.31 | 55,109 | +0.31(+2.82%) |
Nov 23, 2010 | 10.99 | 11.12 | 10.86 | 11.00 | 48,646 | -0.15(-1.31%) |
Nov 22, 2010 | 11.31 | 11.31 | 10.98 | 11.14 | 64,881 | -0.22(-1.95%) |
Nov 19, 2010 | 11.67 | 11.67 | 11.23 | 11.37 | 76,696 | -0.29(-2.45%) |
Nov 18, 2010 | 11.72 | 11.76 | 11.42 | 11.65 | 57,677 | +0.08(+0.66%) |
Nov 17, 2010 | 11.52 | 11.61 | 11.37 | 11.58 | 82,679 | +0.06(+0.49%) |
Nov 16, 2010 | 11.35 | 11.54 | 11.25 | 11.52 | 84,982 | +0.01(+0.11%) |
Nov 15, 2010 | 11.36 | 11.70 | 11.36 | 11.51 | 48,046 | +0.15(+1.34%) |
Nov 12, 2010 | 11.35 | 11.50 | 11.17 | 11.35 | 38,555 | -0.17(-1.48%) |
Nov 11, 2010 | 11.48 | 11.60 | 11.33 | 11.52 | 56,517 | -0.15(-1.25%) |
Nov 10, 2010 | 11.71 | 11.72 | 11.44 | 11.67 | 67,924 | +0.03(+0.22%) |
Nov 09, 2010 | 11.66 | 11.77 | 11.51 | 11.65 | 61,216 | -0.03(-0.22%) |
Nov 08, 2010 | 11.43 | 11.69 | 11.18 | 11.67 | 44,567 | +0.15(+1.27%) |
Nov 05, 2010 | 11.74 | 11.79 | 11.28 | 11.52 | 84,217 | -0.19(-1.62%) |
Nov 04, 2010 | 11.35 | 11.79 | 11.27 | 11.71 | 138,029 | +0.52(+4.64%) |
Nov 03, 2010 | 11.09 | 11.20 | 10.68 | 11.20 | 77,506 | +0.09(+0.80%) |
Nov 02, 2010 | 11.08 | 11.13 | 10.87 | 11.11 | 86,916 | +0.16(+1.50%) |
Nov 01, 2010 | 11.08 | 11.28 | 10.70 | 10.94 | 99,654 | -0.08(-0.69%) |
Oct 29, 2010 | 10.68 | 11.14 | 10.61 | 11.02 | 89,167 | -0.01(-0.12%) |
Oct 28, 2010 | 11.18 | 11.18 | 10.83 | 11.03 | 71,950 | -0.01(-0.11%) |
Oct 27, 2010 | 10.82 | 11.09 | 10.67 | 11.04 | 78,384 | +0.30(+2.83%) |
Oct 25, 2010 | 10.72 | 10.89 | 10.62 | 10.74 | 46,878 | +0.10(+0.95%) |
Oct 22, 2010 | 10.76 | 10.90 | 10.56 | 10.64 | 57,628 | -0.04(-0.41%) |
Oct 21, 2010 | 11.06 | 11.13 | 10.41 | 10.68 | 65,766 | -0.27(-2.49%) |
Oct 20, 2010 | 10.90 | 11.05 | 10.63 | 10.95 | 36,170 | +0.13(+1.17%) |
Oct 19, 2010 | 10.86 | 11.20 | 10.66 | 10.83 | 106,941 | -0.27(-2.45%) |
Oct 18, 2010 | 10.80 | 11.17 | 10.70 | 11.10 | 99,237 | +0.35(+3.30%) |
Oct 15, 2010 | 11.08 | 11.08 | 10.55 | 10.75 | 103,752 | -0.18(-1.68%) |
Oct 14, 2010 | 10.86 | 10.95 | 10.70 | 10.93 | 60,496 | +0.07(+0.64%) |
Oct 13, 2010 | 10.64 | 10.88 | 10.34 | 10.86 | 77,468 | +0.25(+2.39%) |
Oct 12, 2010 | 10.51 | 10.63 | 10.46 | 10.61 | 23,257 | +0.03(+0.30%) |
Oct 11, 2010 | 10.50 | 10.69 | 10.29 | 10.57 | 28,350 | +0.03(+0.30%) |
Oct 08, 2010 | 10.32 | 10.63 | 10.23 | 10.54 | 42,529 | +0.23(+2.21%) |
Oct 07, 2010 | 10.64 | 10.71 | 10.20 | 10.32 | 72,842 | -0.20(-1.87%) |
Oct 06, 2010 | 10.38 | 10.61 | 10.32 | 10.51 | 64,542 | +0.04(+0.42%) |
Oct 05, 2010 | 10.12 | 10.52 | 9.802 | 10.47 | 118,775 | +0.51(+5.15%) |
Oct 04, 2010 | 9.682 | 10.03 | 9.671 | 9.954 | 137,468 | +0.08(+0.77%) |