Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Dec 31, 2010 | 10.68 | 10.81 | 10.50 | 10.75 | 4,831,389 | +0.05(+0.45%) |
Dec 30, 2010 | 10.79 | 10.88 | 10.68 | 10.70 | 2,331,870 | -0.11(-1.02%) |
Dec 29, 2010 | 10.71 | 10.87 | 10.71 | 10.81 | 2,338,319 | +0.10(+0.96%) |
Dec 28, 2010 | 10.85 | 10.85 | 10.66 | 10.71 | 1,405,022 | -0.10(-0.89%) |
Dec 27, 2010 | 10.76 | 10.83 | 10.61 | 10.81 | 1,852,922 | +0.00(+0.00%) |
Dec 23, 2010 | 10.89 | 10.95 | 10.66 | 10.81 | 2,145,544 | -0.05(-0.44%) |
Dec 22, 2010 | 11.00 | 11.09 | 10.80 | 10.85 | 1,960,808 | -0.14(-1.31%) |
Dec 21, 2010 | 10.73 | 11.03 | 10.72 | 11.00 | 4,244,526 | +0.35(+3.30%) |
Dec 20, 2010 | 10.79 | 10.83 | 10.53 | 10.65 | 3,553,737 | -0.08(-0.71%) |
Dec 17, 2010 | 10.89 | 10.91 | 10.70 | 10.72 | 3,231,076 | -0.12(-1.08%) |
Dec 16, 2010 | 10.81 | 10.98 | 10.68 | 10.84 | 4,701,084 | +0.12(+1.16%) |
Dec 15, 2010 | 10.89 | 10.96 | 10.70 | 10.72 | 3,267,597 | -0.18(-1.64%) |
Dec 14, 2010 | 10.96 | 11.08 | 10.83 | 10.90 | 4,475,101 | +0.01(+0.13%) |
Dec 13, 2010 | 11.10 | 11.13 | 10.72 | 10.88 | 6,491,370 | +0.02(+0.19%) |
Dec 10, 2010 | 10.95 | 11.05 | 10.76 | 10.86 | 7,374,474 | -0.01(-0.06%) |
Dec 09, 2010 | 11.30 | 11.31 | 10.85 | 10.87 | 8,486,249 | -0.30(-2.70%) |
Dec 08, 2010 | 11.38 | 11.53 | 11.07 | 11.17 | 3,870,898 | -0.23(-2.04%) |
Dec 07, 2010 | 10.90 | 11.57 | 10.87 | 11.40 | 13,069,588 | +0.62(+5.78%) |
Dec 06, 2010 | 10.72 | 10.82 | 10.66 | 10.78 | 3,970,009 | -0.01(-0.13%) |
Dec 03, 2010 | 10.62 | 10.81 | 10.57 | 10.79 | 3,981,564 | +0.09(+0.83%) |
Dec 02, 2010 | 10.61 | 10.71 | 10.49 | 10.70 | 6,439,075 | +0.19(+1.82%) |
Dec 01, 2010 | 10.82 | 10.83 | 10.44 | 10.51 | 7,018,663 | -0.08(-0.71%) |
Nov 30, 2010 | 9.985 | 10.64 | 9.923 | 10.59 | 16,029,694 | +0.58(+5.81%) |
Nov 29, 2010 | 9.780 | 10.01 | 9.581 | 10.01 | 7,302,720 | +0.12(+1.25%) |
Nov 26, 2010 | 9.663 | 9.889 | 9.650 | 9.882 | 4,029,904 | +0.14(+1.48%) |
Nov 24, 2010 | 9.335 | 9.739 | 9.739 | 9.739 | 6,495,229 | +0.45(+4.86%) |
Nov 23, 2010 | 9.266 | 9.294 | 9.020 | 9.287 | 4,848,429 | -0.12(-1.24%) |
Nov 22, 2010 | 9.273 | 9.451 | 9.184 | 9.403 | 5,713,116 | +0.10(+1.10%) |
Nov 19, 2010 | 9.191 | 9.301 | 9.136 | 9.301 | 4,585,306 | +0.04(+0.44%) |
Nov 18, 2010 | 9.034 | 9.328 | 9.034 | 9.260 | 6,121,802 | +0.35(+3.92%) |
Nov 17, 2010 | 8.760 | 9.010 | 8.698 | 8.911 | 5,049,815 | +0.15(+1.72%) |
Nov 16, 2010 | 8.917 | 8.917 | 8.565 | 8.760 | 8,655,781 | -0.25(-2.74%) |
Nov 15, 2010 | 9.266 | 9.301 | 9.000 | 9.006 | 3,957,422 | -0.14(-1.57%) |
Nov 12, 2010 | 9.294 | 9.376 | 9.075 | 9.150 | 5,327,189 | -0.22(-2.34%) |
Nov 11, 2010 | 9.294 | 9.410 | 9.191 | 9.369 | 3,379,907 | -0.03(-0.29%) |
Nov 10, 2010 | 9.369 | 9.451 | 9.102 | 9.397 | 4,679,796 | +0.03(+0.37%) |
Nov 09, 2010 | 9.465 | 9.547 | 9.314 | 9.362 | 5,143,578 | +0.00(+0.00%) |
Nov 08, 2010 | 9.369 | 9.465 | 9.287 | 9.362 | 9,365,137 | -0.02(-0.22%) |
Nov 05, 2010 | 9.609 | 9.670 | 9.335 | 9.383 | 6,300,273 | -0.12(-1.22%) |
Nov 04, 2010 | 9.787 | 9.999 | 9.342 | 9.499 | 11,718,533 | -0.02(-0.22%) |
Nov 03, 2010 | 9.451 | 9.540 | 9.332 | 9.520 | 4,954,909 | +0.07(+0.72%) |
Nov 02, 2010 | 9.506 | 9.520 | 9.225 | 9.451 | 5,689,132 | +0.09(+0.95%) |
Nov 01, 2010 | 9.561 | 9.588 | 9.266 | 9.362 | 4,338,968 | -0.12(-1.23%) |
Oct 29, 2010 | 9.465 | 9.711 | 9.376 | 9.479 | 5,182,250 | +0.10(+1.09%) |
Oct 28, 2010 | 9.581 | 9.698 | 9.335 | 9.376 | 3,987,413 | -0.11(-1.15%) |
Oct 27, 2010 | 9.540 | 9.602 | 9.321 | 9.485 | 4,822,110 | -0.03(-0.29%) |
Oct 25, 2010 | 9.349 | 9.588 | 9.328 | 9.513 | 9,811,286 | +0.29(+3.19%) |
Oct 22, 2010 | 9.260 | 9.294 | 9.061 | 9.219 | 5,027,011 | -0.05(-0.52%) |
Oct 21, 2010 | 8.835 | 9.328 | 8.828 | 9.266 | 12,000,874 | +0.51(+5.78%) |
Oct 20, 2010 | 8.500 | 8.787 | 8.479 | 8.760 | 5,389,387 | +0.33(+3.90%) |
Oct 19, 2010 | 8.466 | 8.651 | 8.295 | 8.432 | 4,602,759 | -0.17(-1.99%) |
Oct 18, 2010 | 8.664 | 8.753 | 8.575 | 8.603 | 7,198,372 | +0.21(+2.53%) |
Oct 15, 2010 | 8.404 | 8.527 | 8.243 | 8.390 | 4,151,169 | +0.04(+0.49%) |
Oct 14, 2010 | 8.466 | 8.500 | 8.312 | 8.349 | 3,984,967 | -0.06(-0.73%) |
Oct 13, 2010 | 8.500 | 8.534 | 8.356 | 8.411 | 3,993,392 | +0.01(+0.16%) |
Oct 12, 2010 | 8.267 | 8.432 | 8.219 | 8.397 | 3,980,716 | +0.04(+0.49%) |
Oct 11, 2010 | 8.178 | 8.390 | 8.137 | 8.356 | 5,731,705 | +0.21(+2.61%) |
Oct 08, 2010 | 8.144 | 8.151 | 7.959 | 8.144 | 5,244,372 | +0.14(+1.80%) |
Oct 07, 2010 | 8.069 | 8.103 | 7.884 | 8.000 | 2,630 | +0.02(+0.26%) |
Oct 06, 2010 | 7.877 | 8.103 | 7.864 | 7.980 | 5,418,726 | +0.13(+1.66%) |
Oct 05, 2010 | 7.980 | 8.028 | 7.850 | 7.850 | 730 | -0.02(-0.26%) |
Oct 04, 2010 | 7.973 | 7.973 | 7.768 | 7.870 | 6,224,260 | -0.12(-1.46%) |