Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Dec 31, 2010 | 11.23 | 11.31 | 11.17 | 11.25 | 1,520,418 | +0.02(+0.18%) |
Dec 30, 2010 | 11.18 | 11.35 | 11.18 | 11.23 | 1,556,239 | +0.03(+0.26%) |
Dec 29, 2010 | 11.09 | 11.24 | 11.09 | 11.20 | 2,565,509 | +0.14(+1.26%) |
Dec 28, 2010 | 11.08 | 11.11 | 11.02 | 11.06 | 1,853,960 | +0.05(+0.44%) |
Dec 27, 2010 | 10.99 | 11.04 | 10.87 | 11.01 | 1,419,540 | -0.03(-0.30%) |
Dec 23, 2010 | 10.94 | 11.10 | 10.91 | 11.04 | 2,553,671 | +0.08(+0.77%) |
Dec 22, 2010 | 11.09 | 11.09 | 10.89 | 10.96 | 2,681,936 | -0.02(-0.18%) |
Dec 21, 2010 | 10.85 | 11.02 | 10.80 | 10.98 | 3,291,612 | +0.26(+2.47%) |
Dec 20, 2010 | 10.66 | 10.77 | 10.60 | 10.72 | 2,510,025 | +0.12(+1.11%) |
Dec 17, 2010 | 10.45 | 10.63 | 10.41 | 10.60 | 2,972,434 | +0.14(+1.30%) |
Dec 16, 2010 | 10.36 | 10.46 | 10.18 | 10.46 | 4,165,129 | +0.14(+1.39%) |
Dec 15, 2010 | 10.35 | 10.56 | 10.30 | 10.32 | 3,957,168 | -0.16(-1.49%) |
Dec 14, 2010 | 10.54 | 10.62 | 10.39 | 10.48 | 4,087,157 | -0.01(-0.11%) |
Dec 13, 2010 | 10.61 | 10.70 | 10.47 | 10.49 | 3,364,369 | +0.07(+0.68%) |
Dec 10, 2010 | 10.29 | 10.46 | 10.16 | 10.42 | 4,220,127 | +0.19(+1.85%) |
Dec 09, 2010 | 10.32 | 10.34 | 10.10 | 10.23 | 3,793,921 | +0.08(+0.74%) |
Dec 08, 2010 | 10.34 | 10.46 | 10.03 | 10.15 | 5,400,575 | -0.20(-1.93%) |
Dec 07, 2010 | 10.71 | 10.73 | 10.35 | 10.35 | 7,733,740 | -0.04(-0.38%) |
Dec 06, 2010 | 10.26 | 10.42 | 10.26 | 10.39 | 4,377,949 | +0.09(+0.84%) |
Dec 03, 2010 | 10.01 | 10.34 | 9.960 | 10.30 | 5,206,199 | +0.21(+2.09%) |
Dec 02, 2010 | 9.843 | 10.12 | 9.834 | 10.09 | 6,374,650 | +0.31(+3.15%) |
Dec 01, 2010 | 9.594 | 9.794 | 9.565 | 9.785 | 8,262,306 | +0.50(+5.41%) |
Nov 30, 2010 | 9.159 | 9.461 | 9.079 | 9.283 | 8,849,828 | -0.02(-0.26%) |
Nov 29, 2010 | 9.125 | 9.361 | 8.872 | 9.307 | 5,036,377 | +0.07(+0.77%) |
Nov 26, 2010 | 9.250 | 9.310 | 9.176 | 9.236 | 1,550,754 | -0.22(-2.30%) |
Nov 24, 2010 | 9.231 | 9.454 | 9.454 | 9.454 | 3,694,529 | +0.35(+3.88%) |
Nov 23, 2010 | 9.196 | 9.196 | 8.988 | 9.101 | 4,922,468 | -0.37(-3.89%) |
Nov 22, 2010 | 9.296 | 9.485 | 9.141 | 9.470 | 5,015,925 | +0.03(+0.31%) |
Nov 19, 2010 | 9.176 | 9.441 | 9.070 | 9.441 | 4,273,050 | +0.23(+2.53%) |
Nov 18, 2010 | 9.081 | 9.358 | 9.081 | 9.207 | 5,346,959 | +0.40(+4.49%) |
Nov 17, 2010 | 8.828 | 8.990 | 8.712 | 8.812 | 6,727,604 | +0.04(+0.51%) |
Nov 16, 2010 | 9.050 | 9.061 | 8.617 | 8.768 | 8,718,997 | -0.45(-4.89%) |
Nov 15, 2010 | 9.392 | 9.487 | 9.216 | 9.219 | 5,549,053 | -0.14(-1.54%) |
Nov 12, 2010 | 9.614 | 9.700 | 9.214 | 9.363 | 8,914,935 | -0.50(-5.05%) |
Nov 11, 2010 | 9.534 | 9.874 | 9.512 | 9.860 | 4,538,913 | +0.22(+2.26%) |
Nov 10, 2010 | 9.494 | 9.663 | 9.241 | 9.643 | 6,360,647 | +0.18(+1.95%) |
Nov 09, 2010 | 9.960 | 10.04 | 9.345 | 9.458 | 8,294,029 | -0.40(-4.05%) |
Nov 08, 2010 | 9.638 | 9.876 | 9.607 | 9.858 | 4,641,020 | +0.13(+1.35%) |
Nov 05, 2010 | 9.603 | 9.831 | 9.582 | 9.727 | 5,039,048 | +0.16(+1.67%) |
Nov 04, 2010 | 9.287 | 9.581 | 9.283 | 9.567 | 5,734,841 | +0.59(+6.61%) |
Nov 03, 2010 | 9.052 | 9.063 | 8.692 | 8.974 | 5,464,232 | -0.06(-0.69%) |
Nov 02, 2010 | 9.056 | 9.139 | 8.963 | 9.036 | 4,550,076 | +0.14(+1.57%) |
Nov 01, 2010 | 8.954 | 9.092 | 8.779 | 8.897 | 5,992,181 | +0.04(+0.45%) |
Oct 29, 2010 | 8.681 | 8.881 | 8.643 | 8.857 | 4,243,443 | +0.14(+1.63%) |
Oct 28, 2010 | 8.872 | 8.934 | 8.629 | 8.714 | 5,437,732 | -0.02(-0.23%) |
Oct 27, 2010 | 8.734 | 8.757 | 8.490 | 8.734 | 6,935,110 | -0.18(-2.02%) |
Oct 25, 2010 | 8.837 | 9.050 | 8.814 | 8.914 | 7,593,642 | +0.29(+3.32%) |
Oct 22, 2010 | 8.750 | 8.766 | 8.546 | 8.628 | 3,729,480 | -0.10(-1.17%) |
Oct 21, 2010 | 8.841 | 8.912 | 8.521 | 8.730 | 8,350,342 | +0.00(+0.00%) |
Oct 20, 2010 | 8.421 | 8.868 | 8.357 | 8.730 | 9,767,812 | +0.36(+4.33%) |
Oct 19, 2010 | 8.499 | 8.630 | 8.248 | 8.368 | 8,844,861 | -0.42(-4.82%) |
Oct 18, 2010 | 8.734 | 8.870 | 8.637 | 8.792 | 6,760,133 | -0.01(-0.15%) |
Oct 15, 2010 | 8.925 | 8.928 | 8.583 | 8.805 | 8,450,274 | +0.01(+0.08%) |
Oct 14, 2010 | 8.968 | 8.983 | 8.684 | 8.799 | 6,979,995 | -0.16(-1.81%) |
Oct 13, 2010 | 8.881 | 9.045 | 8.828 | 8.961 | 7,082,341 | +0.27(+3.07%) |
Oct 12, 2010 | 8.630 | 8.728 | 8.406 | 8.694 | 6,216,987 | +0.02(+0.23%) |
Oct 11, 2010 | 8.739 | 8.779 | 8.608 | 8.674 | 5,234,355 | -0.00(-0.03%) |
Oct 08, 2010 | 8.677 | 8.728 | 8.330 | 8.677 | 6,933,804 | +0.35(+4.19%) |
Oct 07, 2010 | 8.550 | 8.561 | 8.148 | 8.328 | 3,152 | -0.12(-1.47%) |
Oct 06, 2010 | 8.319 | 8.510 | 8.297 | 8.452 | 7,323,443 | +0.17(+2.01%) |
Oct 05, 2010 | 8.022 | 8.350 | 8.004 | 8.286 | 1,801 | +0.44(+5.57%) |
Oct 04, 2010 | 8.017 | 8.082 | 7.759 | 7.848 | 6,734,345 | -0.25(-3.07%) |