Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Dec 31, 2010 | 10.05 | 10.23 | 10.02 | 10.19 | 263,252 | +0.05(+0.49%) |
Dec 30, 2010 | 10.19 | 10.24 | 10.08 | 10.14 | 687,801 | -0.10(-0.97%) |
Dec 29, 2010 | 10.20 | 10.27 | 10.17 | 10.24 | 340,397 | -0.03(-0.32%) |
Dec 28, 2010 | 10.31 | 10.31 | 10.18 | 10.27 | 170,423 | +0.01(+0.08%) |
Dec 27, 2010 | 10.26 | 10.32 | 10.17 | 10.27 | 188,515 | -0.15(-1.43%) |
Dec 23, 2010 | 10.41 | 10.41 | 10.30 | 10.41 | 329,989 | +0.00(+0.00%) |
Dec 22, 2010 | 10.39 | 10.46 | 10.35 | 10.41 | 261,066 | +0.08(+0.80%) |
Dec 21, 2010 | 10.27 | 10.36 | 10.26 | 10.33 | 451,454 | +0.43(+4.34%) |
Dec 20, 2010 | 9.984 | 9.992 | 9.844 | 9.901 | 467,215 | +0.05(+0.50%) |
Dec 17, 2010 | 9.744 | 9.868 | 9.678 | 9.852 | 1,322,853 | -0.56(-5.40%) |
Dec 16, 2010 | 10.40 | 10.46 | 10.37 | 10.41 | 577,157 | -0.07(-0.63%) |
Dec 15, 2010 | 10.65 | 10.71 | 10.44 | 10.48 | 436,578 | -0.30(-2.76%) |
Dec 14, 2010 | 10.84 | 10.92 | 10.73 | 10.78 | 376,263 | -0.17(-1.59%) |
Dec 13, 2010 | 10.99 | 11.03 | 10.94 | 10.95 | 231,513 | -0.07(-0.60%) |
Dec 10, 2010 | 10.97 | 11.03 | 10.90 | 11.02 | 328,450 | -0.06(-0.52%) |
Dec 09, 2010 | 11.16 | 11.18 | 11.00 | 11.08 | 1,761,268 | +0.26(+2.45%) |
Dec 08, 2010 | 10.75 | 10.88 | 10.70 | 10.81 | 285,601 | +0.12(+1.16%) |
Dec 07, 2010 | 10.94 | 10.97 | 10.68 | 10.69 | 396,401 | -0.04(-0.39%) |
Dec 06, 2010 | 10.75 | 10.80 | 10.63 | 10.73 | 363,130 | -0.13(-1.22%) |
Dec 03, 2010 | 10.81 | 10.89 | 10.75 | 10.86 | 312,769 | +0.03(+0.31%) |
Dec 02, 2010 | 10.46 | 10.84 | 10.46 | 10.83 | 621,516 | +0.46(+4.47%) |
Dec 01, 2010 | 10.28 | 10.39 | 10.25 | 10.36 | 626,207 | +0.64(+6.55%) |
Nov 30, 2010 | 9.629 | 9.796 | 9.604 | 9.728 | 528,833 | -0.31(-3.05%) |
Nov 29, 2010 | 9.959 | 10.07 | 9.852 | 10.03 | 650,970 | +0.05(+0.50%) |
Nov 26, 2010 | 10.11 | 10.20 | 9.959 | 9.984 | 608,594 | -0.64(-6.00%) |
Nov 24, 2010 | 10.70 | 10.62 | 10.62 | 10.62 | 349,628 | +0.13(+1.26%) |
Nov 23, 2010 | 10.52 | 10.64 | 10.45 | 10.49 | 527,690 | -0.08(-0.78%) |
Nov 22, 2010 | 10.56 | 10.69 | 10.41 | 10.57 | 569,276 | -0.51(-4.63%) |
Nov 19, 2010 | 11.03 | 11.10 | 10.90 | 11.08 | 255,551 | -0.02(-0.22%) |
Nov 18, 2010 | 11.21 | 11.23 | 11.05 | 11.11 | 323,145 | +0.21(+1.90%) |
Nov 17, 2010 | 10.94 | 11.14 | 10.85 | 10.90 | 692,719 | +0.17(+1.62%) |
Nov 16, 2010 | 11.00 | 11.00 | 10.66 | 10.73 | 476,482 | -0.44(-3.93%) |
Nov 15, 2010 | 11.26 | 11.30 | 11.17 | 11.17 | 245,493 | +0.02(+0.15%) |
Nov 12, 2010 | 11.20 | 11.35 | 11.07 | 11.15 | 1,007,397 | +0.06(+0.52%) |
Nov 11, 2010 | 10.98 | 11.13 | 10.93 | 11.09 | 1,166,369 | -0.26(-2.26%) |
Nov 10, 2010 | 11.64 | 11.66 | 11.13 | 11.35 | 580,075 | -0.14(-1.22%) |
Nov 09, 2010 | 11.71 | 11.71 | 11.42 | 11.49 | 403,903 | -0.18(-1.56%) |
Nov 08, 2010 | 11.83 | 11.85 | 11.53 | 11.67 | 637,257 | -0.48(-3.95%) |
Nov 05, 2010 | 12.14 | 12.28 | 12.01 | 12.15 | 696,590 | -0.60(-4.73%) |
Nov 04, 2010 | 12.43 | 12.76 | 12.43 | 12.76 | 473,415 | +0.56(+4.61%) |
Nov 03, 2010 | 12.08 | 12.19 | 11.89 | 12.19 | 327,448 | +0.17(+1.38%) |
Nov 02, 2010 | 12.03 | 12.09 | 11.93 | 12.03 | 156,605 | -0.01(-0.07%) |
Nov 01, 2010 | 12.13 | 12.20 | 11.93 | 12.04 | 212,889 | +0.14(+1.18%) |
Oct 29, 2010 | 11.95 | 11.99 | 11.78 | 11.89 | 207,254 | +0.17(+1.41%) |
Oct 28, 2010 | 11.94 | 11.94 | 11.66 | 11.73 | 190,904 | -0.06(-0.49%) |
Oct 27, 2010 | 11.86 | 11.91 | 11.67 | 11.79 | 716,302 | +0.04(+0.35%) |
Oct 25, 2010 | 11.84 | 11.88 | 11.74 | 11.75 | 206,796 | -0.23(-1.93%) |
Oct 22, 2010 | 12.09 | 12.14 | 11.94 | 11.98 | 155,716 | +0.23(+1.97%) |
Oct 21, 2010 | 11.99 | 12.07 | 11.68 | 11.75 | 267,246 | -0.33(-2.74%) |
Oct 20, 2010 | 12.03 | 12.16 | 11.96 | 12.08 | 243,333 | -0.03(-0.27%) |
Oct 19, 2010 | 12.09 | 12.26 | 12.00 | 12.11 | 338,410 | -0.17(-1.35%) |
Oct 18, 2010 | 12.18 | 12.30 | 12.13 | 12.28 | 145,450 | +0.03(+0.27%) |
Oct 15, 2010 | 12.34 | 12.35 | 12.01 | 12.24 | 450,654 | +0.27(+2.28%) |
Oct 14, 2010 | 12.05 | 12.09 | 11.86 | 11.97 | 428,702 | -0.46(-3.73%) |
Oct 13, 2010 | 12.55 | 12.57 | 12.41 | 12.43 | 239,678 | -0.06(-0.46%) |
Oct 12, 2010 | 12.43 | 12.54 | 12.33 | 12.49 | 186,451 | +0.05(+0.40%) |
Oct 11, 2010 | 12.52 | 12.56 | 12.42 | 12.44 | 170,143 | -0.12(-0.92%) |
Oct 08, 2010 | 12.56 | 12.65 | 12.51 | 12.56 | 219,436 | +0.02(+0.13%) |
Oct 07, 2010 | 12.87 | 12.87 | 12.40 | 12.54 | 199 | -0.40(-3.07%) |
Oct 06, 2010 | 12.99 | 13.07 | 12.90 | 12.94 | 199,270 | -0.02(-0.19%) |
Oct 05, 2010 | 12.70 | 13.00 | 12.66 | 12.96 | 137 | +0.55(+4.40%) |
Oct 04, 2010 | 12.54 | 12.66 | 12.33 | 12.42 | 215,820 | -0.12(-0.99%) |