Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Dec 31, 2010 | 10.98 | 11.14 | 10.95 | 11.11 | 4,833,314 | +0.10(+0.88%) |
Dec 30, 2010 | 11.16 | 11.25 | 10.95 | 11.01 | 7,719,016 | -0.15(-1.34%) |
Dec 29, 2010 | 11.00 | 11.23 | 10.97 | 11.16 | 5,922,717 | +0.16(+1.44%) |
Dec 28, 2010 | 10.94 | 11.17 | 10.94 | 11.01 | 5,781,722 | +0.03(+0.24%) |
Dec 27, 2010 | 10.84 | 11.17 | 10.77 | 10.98 | 8,312,772 | +0.19(+1.80%) |
Dec 23, 2010 | 10.98 | 10.98 | 10.71 | 10.79 | 7,448,706 | -0.18(-1.61%) |
Dec 22, 2010 | 11.12 | 11.16 | 10.79 | 10.96 | 13,794,019 | -0.19(-1.74%) |
Dec 21, 2010 | 11.06 | 11.33 | 10.98 | 11.16 | 8,400,588 | +0.11(+0.96%) |
Dec 20, 2010 | 11.04 | 11.16 | 10.87 | 11.05 | 6,336,104 | +0.06(+0.56%) |
Dec 17, 2010 | 11.09 | 11.17 | 10.89 | 10.99 | 10,249,333 | -0.10(-0.88%) |
Dec 16, 2010 | 11.17 | 11.38 | 11.09 | 11.09 | 14,398,688 | -0.06(-0.55%) |
Dec 15, 2010 | 11.45 | 11.57 | 11.08 | 11.15 | 15,173,422 | -0.38(-3.29%) |
Dec 14, 2010 | 11.48 | 11.70 | 11.42 | 11.53 | 9,063,861 | -0.01(-0.08%) |
Dec 13, 2010 | 11.53 | 11.65 | 11.38 | 11.53 | 11,496,124 | +0.05(+0.46%) |
Dec 10, 2010 | 11.72 | 11.78 | 11.48 | 11.48 | 9,922,787 | -0.26(-2.18%) |
Dec 09, 2010 | 11.61 | 11.91 | 11.39 | 11.74 | 13,843,673 | +0.19(+1.60%) |
Dec 08, 2010 | 11.49 | 11.58 | 11.30 | 11.55 | 11,075,978 | -0.02(-0.15%) |
Dec 07, 2010 | 11.98 | 12.02 | 11.47 | 11.57 | 14,965,287 | -0.38(-3.17%) |
Dec 06, 2010 | 11.98 | 12.13 | 11.74 | 11.95 | 10,874,539 | -0.07(-0.59%) |
Dec 03, 2010 | 11.82 | 12.19 | 11.81 | 12.02 | 10,496,460 | +0.11(+0.89%) |
Dec 02, 2010 | 12.14 | 12.28 | 11.80 | 11.91 | 13,556,859 | -0.33(-2.67%) |
Dec 01, 2010 | 12.31 | 12.43 | 12.13 | 12.24 | 10,947,931 | +0.18(+1.53%) |
Nov 30, 2010 | 12.45 | 12.47 | 12.06 | 12.06 | 31,452,328 | -0.42(-3.39%) |
Nov 29, 2010 | 12.46 | 12.58 | 12.29 | 12.48 | 10,878,891 | -0.07(-0.56%) |
Nov 26, 2010 | 12.50 | 12.68 | 12.45 | 12.55 | 4,574,213 | -0.09(-0.70%) |
Nov 24, 2010 | 12.12 | 12.64 | 12.64 | 12.64 | 12,089,687 | +0.55(+4.52%) |
Nov 23, 2010 | 11.98 | 12.11 | 11.81 | 12.09 | 13,803,775 | -0.04(-0.36%) |
Nov 22, 2010 | 12.08 | 12.20 | 11.89 | 12.13 | 8,679,011 | +0.00(+0.00%) |
Nov 19, 2010 | 12.08 | 12.26 | 11.86 | 12.13 | 8,462,231 | -0.01(-0.07%) |
Nov 18, 2010 | 11.76 | 12.23 | 11.76 | 12.14 | 11,490,051 | +0.49(+4.24%) |
Nov 17, 2010 | 11.51 | 11.79 | 11.35 | 11.65 | 11,396,349 | +0.05(+0.46%) |
Nov 16, 2010 | 11.55 | 11.86 | 11.40 | 11.60 | 10,345,780 | -0.04(-0.38%) |
Nov 15, 2010 | 11.76 | 11.88 | 11.58 | 11.64 | 12,018,983 | -0.23(-1.93%) |
Nov 12, 2010 | 11.83 | 12.04 | 11.82 | 11.87 | 6,255,034 | -0.07(-0.59%) |
Nov 11, 2010 | 11.80 | 12.18 | 11.68 | 11.94 | 11,568,290 | +0.00(+0.00%) |
Nov 10, 2010 | 12.22 | 12.41 | 11.94 | 11.94 | 10,104,555 | -0.28(-2.31%) |
Nov 09, 2010 | 12.47 | 12.52 | 12.18 | 12.22 | 9,458,341 | -0.20(-1.63%) |
Nov 08, 2010 | 12.46 | 12.58 | 12.22 | 12.43 | 8,855,470 | -0.15(-1.19%) |
Nov 05, 2010 | 12.53 | 12.82 | 12.48 | 12.58 | 7,816,191 | +0.07(+0.56%) |
Nov 04, 2010 | 12.62 | 12.65 | 12.24 | 12.51 | 13,655,481 | -0.01(-0.07%) |
Nov 03, 2010 | 12.25 | 12.77 | 12.02 | 12.51 | 15,682,273 | +0.30(+2.45%) |
Nov 02, 2010 | 12.22 | 12.28 | 11.99 | 12.21 | 7,553,552 | +0.11(+0.95%) |
Nov 01, 2010 | 12.26 | 12.32 | 11.86 | 12.10 | 8,475,299 | -0.15(-1.19%) |
Oct 29, 2010 | 12.23 | 12.28 | 11.87 | 12.24 | 12,556,321 | +0.00(+0.04%) |
Oct 28, 2010 | 12.17 | 12.43 | 12.14 | 12.24 | 12,772,139 | +0.09(+0.73%) |
Oct 27, 2010 | 11.61 | 12.17 | 11.61 | 12.15 | 10,519,613 | +0.27(+2.30%) |
Oct 25, 2010 | 11.77 | 12.04 | 11.65 | 11.88 | 9,530,191 | +0.26(+2.20%) |
Oct 22, 2010 | 11.86 | 11.88 | 11.52 | 11.62 | 9,022,121 | -0.31(-2.59%) |
Oct 21, 2010 | 11.49 | 11.94 | 11.38 | 11.93 | 22,772,654 | +0.49(+4.32%) |
Oct 20, 2010 | 11.00 | 11.61 | 10.87 | 11.44 | 34,342,016 | +1.12(+10.85%) |
Oct 19, 2010 | 9.992 | 10.34 | 9.965 | 10.32 | 14,185,998 | +0.17(+1.65%) |
Oct 18, 2010 | 10.08 | 10.15 | 9.806 | 10.15 | 7,986,775 | +0.11(+1.14%) |
Oct 15, 2010 | 10.14 | 10.23 | 9.974 | 10.04 | 7,560,969 | -0.06(-0.61%) |
Oct 14, 2010 | 10.23 | 10.25 | 10.04 | 10.10 | 8,257,807 | -0.11(-1.12%) |
Oct 13, 2010 | 10.13 | 10.34 | 9.903 | 10.21 | 10,729,600 | +0.15(+1.45%) |
Oct 12, 2010 | 9.851 | 10.20 | 9.665 | 10.07 | 13,855,314 | +0.15(+1.56%) |
Oct 11, 2010 | 10.09 | 10.19 | 9.824 | 9.912 | 9,571,812 | -0.14(-1.40%) |
Oct 08, 2010 | 10.05 | 10.40 | 10.01 | 10.05 | 14,856,431 | -0.33(-3.14%) |
Oct 07, 2010 | 10.41 | 10.42 | 10.24 | 10.38 | 8,121,872 | -0.01(-0.08%) |
Oct 06, 2010 | 10.47 | 10.63 | 10.19 | 10.39 | 11,480,138 | -0.04(-0.42%) |
Oct 05, 2010 | 10.20 | 10.47 | 10.10 | 10.43 | 14,315,045 | +0.28(+2.78%) |
Oct 04, 2010 | 10.32 | 10.59 | 10.10 | 10.15 | 8,976,715 | -0.44(-4.16%) |