Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Dec 31, 2010 | 13.40 | 14.27 | 13.29 | 14.15 | 953,253 | +0.68(+5.04%) |
Dec 30, 2010 | 13.81 | 13.81 | 13.29 | 13.47 | 748,721 | -0.28(-2.01%) |
Dec 29, 2010 | 13.86 | 13.86 | 13.59 | 13.75 | 310,867 | +0.01(+0.06%) |
Dec 28, 2010 | 14.13 | 14.13 | 13.65 | 13.74 | 657,086 | -0.24(-1.69%) |
Dec 27, 2010 | 14.27 | 14.27 | 13.72 | 13.98 | 535,528 | -0.08(-0.57%) |
Dec 23, 2010 | 14.36 | 14.38 | 13.99 | 14.06 | 824,761 | -0.09(-0.66%) |
Dec 22, 2010 | 14.02 | 14.49 | 13.90 | 14.15 | 1,745,448 | +0.25(+1.83%) |
Dec 21, 2010 | 13.12 | 14.04 | 13.12 | 13.90 | 2,332,502 | +0.91(+6.98%) |
Dec 20, 2010 | 12.51 | 13.17 | 12.40 | 12.99 | 811,380 | +0.64(+5.17%) |
Dec 17, 2010 | 12.37 | 12.50 | 12.23 | 12.35 | 331,231 | -0.05(-0.40%) |
Dec 16, 2010 | 12.49 | 12.71 | 12.29 | 12.40 | 476,504 | +0.01(+0.07%) |
Dec 15, 2010 | 12.27 | 12.69 | 12.26 | 12.39 | 517,531 | +0.16(+1.31%) |
Dec 14, 2010 | 12.68 | 12.68 | 12.16 | 12.23 | 739,868 | -0.44(-3.49%) |
Dec 13, 2010 | 12.97 | 13.11 | 12.64 | 12.68 | 484,276 | -0.06(-0.49%) |
Dec 10, 2010 | 12.35 | 12.82 | 12.22 | 12.74 | 1,032,033 | +0.57(+4.66%) |
Dec 09, 2010 | 12.40 | 12.46 | 12.00 | 12.17 | 742,514 | -0.17(-1.38%) |
Dec 08, 2010 | 12.53 | 12.54 | 12.11 | 12.34 | 721,902 | -0.21(-1.67%) |
Dec 07, 2010 | 13.24 | 13.40 | 12.51 | 12.55 | 1,134,905 | -0.46(-3.54%) |
Dec 06, 2010 | 12.28 | 13.19 | 12.26 | 13.01 | 1,413,664 | +0.74(+6.00%) |
Dec 03, 2010 | 12.02 | 12.33 | 12.02 | 12.27 | 890,564 | +0.21(+1.70%) |
Dec 02, 2010 | 11.73 | 12.10 | 11.73 | 12.07 | 1,834,024 | +0.45(+3.84%) |
Dec 01, 2010 | 11.50 | 11.87 | 11.39 | 11.62 | 982,478 | +0.36(+3.21%) |
Nov 30, 2010 | 11.26 | 11.52 | 11.19 | 11.26 | 496,075 | -0.22(-1.94%) |
Nov 29, 2010 | 11.37 | 11.55 | 11.17 | 11.48 | 520,330 | +0.09(+0.78%) |
Nov 26, 2010 | 11.35 | 11.55 | 11.28 | 11.39 | 162,815 | -0.14(-1.24%) |
Nov 24, 2010 | 11.31 | 11.54 | 11.54 | 11.54 | 648,766 | +0.47(+4.24%) |
Nov 23, 2010 | 11.08 | 11.23 | 10.99 | 11.07 | 406,142 | -0.33(-2.94%) |
Nov 22, 2010 | 11.28 | 11.54 | 11.17 | 11.40 | 496,736 | +0.03(+0.28%) |
Nov 19, 2010 | 11.66 | 11.73 | 11.26 | 11.37 | 1,126,491 | -0.29(-2.53%) |
Nov 18, 2010 | 11.30 | 11.72 | 11.27 | 11.67 | 1,070,138 | +0.69(+6.27%) |
Nov 17, 2010 | 10.52 | 11.10 | 10.47 | 10.98 | 943,265 | +0.52(+5.00%) |
Nov 16, 2010 | 11.19 | 11.19 | 10.32 | 10.46 | 1,677,813 | -0.89(-7.83%) |
Nov 15, 2010 | 11.30 | 11.58 | 11.27 | 11.34 | 529,722 | +0.09(+0.83%) |
Nov 12, 2010 | 11.72 | 11.72 | 11.17 | 11.25 | 1,002,304 | -0.63(-5.27%) |
Nov 11, 2010 | 11.90 | 12.10 | 11.68 | 11.88 | 667,285 | -0.09(-0.78%) |
Nov 10, 2010 | 12.23 | 13.06 | 10.76 | 11.97 | 4,506,295 | +0.02(+0.19%) |
Nov 09, 2010 | 12.17 | 12.22 | 11.84 | 11.95 | 1,157,877 | -0.14(-1.18%) |
Nov 08, 2010 | 12.11 | 12.19 | 11.95 | 12.09 | 631,687 | -0.06(-0.51%) |
Nov 05, 2010 | 12.06 | 12.28 | 11.66 | 12.15 | 976,467 | +0.09(+0.78%) |
Nov 04, 2010 | 12.07 | 12.24 | 11.84 | 12.06 | 1,140,003 | +0.10(+0.86%) |
Nov 03, 2010 | 11.76 | 11.96 | 11.66 | 11.96 | 816,687 | +0.21(+1.79%) |
Nov 02, 2010 | 11.91 | 12.01 | 11.66 | 11.75 | 956,522 | -0.04(-0.38%) |
Nov 01, 2010 | 11.57 | 11.92 | 11.57 | 11.79 | 2,577,013 | +0.35(+3.04%) |
Oct 29, 2010 | 10.82 | 11.47 | 10.78 | 11.44 | 1,234,705 | +0.64(+5.91%) |
Oct 28, 2010 | 11.54 | 11.61 | 10.72 | 10.80 | 1,503,359 | -0.63(-5.47%) |
Oct 27, 2010 | 11.18 | 11.56 | 11.17 | 11.43 | 1,133,837 | +0.41(+3.69%) |
Oct 25, 2010 | 10.69 | 11.15 | 10.67 | 11.02 | 1,459,303 | +0.51(+4.84%) |
Oct 22, 2010 | 10.59 | 10.80 | 10.36 | 10.51 | 1,540,159 | +0.04(+0.43%) |
Oct 21, 2010 | 9.522 | 10.53 | 9.500 | 10.47 | 2,742,084 | +1.08(+11.51%) |
Oct 20, 2010 | 8.959 | 9.513 | 8.959 | 9.388 | 935,699 | +0.54(+6.16%) |
Oct 19, 2010 | 9.442 | 9.558 | 8.647 | 8.843 | 1,696,630 | -0.76(-7.95%) |
Oct 18, 2010 | 9.536 | 9.696 | 9.433 | 9.607 | 308,207 | +0.11(+1.13%) |
Oct 15, 2010 | 9.768 | 9.768 | 9.415 | 9.500 | 352,322 | -0.12(-1.21%) |
Oct 14, 2010 | 9.603 | 9.781 | 9.545 | 9.616 | 463,326 | +0.01(+0.14%) |
Oct 13, 2010 | 9.571 | 9.768 | 9.518 | 9.603 | 710,183 | +0.12(+1.22%) |
Oct 12, 2010 | 9.402 | 9.545 | 9.219 | 9.486 | 645,240 | +0.09(+0.95%) |
Oct 11, 2010 | 9.375 | 9.558 | 9.321 | 9.397 | 607,193 | +0.08(+0.81%) |
Oct 08, 2010 | 9.321 | 9.379 | 9.004 | 9.321 | 502,526 | +0.24(+2.61%) |
Oct 07, 2010 | 9.098 | 9.286 | 9.044 | 9.085 | 678,894 | +0.09(+1.04%) |
Oct 06, 2010 | 8.794 | 9.022 | 8.718 | 8.991 | 721,331 | +0.25(+2.86%) |
Oct 05, 2010 | 8.616 | 8.884 | 8.498 | 8.741 | 577,862 | +0.25(+3.00%) |
Oct 04, 2010 | 8.611 | 8.732 | 8.374 | 8.486 | 350,961 | -0.09(-1.09%) |