Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Dec 31, 2010 | 13.24 | 13.35 | 12.93 | 13.03 | 1,201,238 | -0.12(-0.91%) |
Dec 30, 2010 | 13.30 | 13.45 | 13.15 | 13.15 | 1,297,729 | -0.06(-0.49%) |
Dec 29, 2010 | 12.98 | 13.30 | 12.85 | 13.21 | 827,584 | +0.23(+1.77%) |
Dec 28, 2010 | 13.24 | 13.26 | 12.94 | 12.98 | 1,358,990 | -0.25(-1.87%) |
Dec 27, 2010 | 13.23 | 13.31 | 12.98 | 13.23 | 560,549 | -0.07(-0.55%) |
Dec 23, 2010 | 13.40 | 13.40 | 13.20 | 13.30 | 728,390 | -0.03(-0.21%) |
Dec 22, 2010 | 13.47 | 13.59 | 13.14 | 13.33 | 2,207,898 | +0.04(+0.28%) |
Dec 21, 2010 | 12.55 | 13.36 | 12.55 | 13.30 | 3,349,373 | +0.84(+6.78%) |
Dec 20, 2010 | 12.34 | 12.62 | 12.28 | 12.45 | 1,616,421 | +0.17(+1.42%) |
Dec 17, 2010 | 12.35 | 12.38 | 12.17 | 12.28 | 1,381,330 | +0.05(+0.37%) |
Dec 16, 2010 | 12.33 | 12.44 | 12.16 | 12.23 | 1,011,574 | -0.20(-1.62%) |
Dec 15, 2010 | 12.39 | 12.57 | 12.37 | 12.43 | 1,929,332 | +0.07(+0.59%) |
Dec 14, 2010 | 12.35 | 12.39 | 12.21 | 12.36 | 2,499,028 | +0.03(+0.24%) |
Dec 13, 2010 | 12.30 | 12.35 | 12.20 | 12.33 | 1,766,929 | +0.03(+0.20%) |
Dec 10, 2010 | 12.37 | 12.37 | 12.19 | 12.30 | 3,503,409 | +0.03(+0.22%) |
Dec 09, 2010 | 12.30 | 12.42 | 12.15 | 12.28 | 2,606,005 | +0.09(+0.75%) |
Dec 08, 2010 | 11.99 | 12.19 | 11.92 | 12.19 | 2,087,705 | +0.19(+1.61%) |
Dec 07, 2010 | 11.89 | 12.04 | 11.87 | 11.99 | 2,575,086 | +0.17(+1.40%) |
Dec 06, 2010 | 11.82 | 11.89 | 11.74 | 11.83 | 1,299,498 | +0.11(+0.94%) |
Dec 03, 2010 | 11.70 | 11.84 | 11.69 | 11.72 | 972,671 | +0.00(+0.00%) |
Dec 02, 2010 | 11.58 | 11.79 | 11.58 | 11.72 | 818,709 | +0.11(+0.95%) |
Dec 01, 2010 | 11.87 | 11.87 | 11.49 | 11.61 | 1,645,888 | +0.06(+0.56%) |
Nov 30, 2010 | 11.68 | 11.70 | 11.53 | 11.54 | 1,116,476 | -0.15(-1.26%) |
Nov 29, 2010 | 12.25 | 12.25 | 11.47 | 11.69 | 1,374,220 | -0.08(-0.70%) |
Nov 26, 2010 | 11.74 | 11.87 | 11.63 | 11.77 | 590,189 | -0.01(-0.08%) |
Nov 24, 2010 | 11.77 | 11.78 | 11.78 | 11.78 | 748,089 | +0.07(+0.63%) |
Nov 23, 2010 | 11.63 | 11.75 | 11.56 | 11.71 | 1,162,708 | -0.02(-0.16%) |
Nov 22, 2010 | 11.79 | 11.96 | 11.70 | 11.73 | 1,785,009 | -0.02(-0.16%) |
Nov 19, 2010 | 11.70 | 11.86 | 11.61 | 11.75 | 819,575 | +0.05(+0.39%) |
Nov 18, 2010 | 11.79 | 11.92 | 11.61 | 11.70 | 4,683,644 | +0.09(+0.79%) |
Nov 17, 2010 | 11.74 | 11.74 | 11.61 | 11.61 | 275,120 | -0.08(-0.71%) |
Nov 16, 2010 | 11.85 | 11.88 | 11.61 | 11.69 | 1,026,464 | -0.28(-2.30%) |
Nov 15, 2010 | 12.12 | 12.25 | 11.91 | 11.97 | 924,424 | -0.15(-1.21%) |
Nov 12, 2010 | 12.16 | 12.22 | 11.88 | 12.11 | 895,720 | -0.06(-0.53%) |
Nov 11, 2010 | 11.90 | 12.30 | 11.83 | 12.18 | 1,721,303 | +0.31(+2.63%) |
Nov 10, 2010 | 11.79 | 11.97 | 11.78 | 11.86 | 1,302,328 | +0.16(+1.33%) |
Nov 09, 2010 | 12.04 | 12.35 | 11.58 | 11.71 | 1,572,991 | -0.42(-3.48%) |
Nov 08, 2010 | 12.11 | 12.24 | 12.08 | 12.13 | 681,328 | -0.03(-0.23%) |
Nov 05, 2010 | 12.11 | 12.62 | 12.03 | 12.16 | 4,365,685 | -0.13(-1.05%) |
Nov 04, 2010 | 11.93 | 12.34 | 11.75 | 12.29 | 2,867,700 | +0.63(+5.43%) |
Nov 03, 2010 | 11.65 | 11.73 | 11.38 | 11.65 | 1,238,879 | +0.05(+0.40%) |
Nov 02, 2010 | 11.60 | 11.74 | 11.41 | 11.61 | 1,282,018 | +0.13(+1.12%) |
Nov 01, 2010 | 11.78 | 11.87 | 11.39 | 11.48 | 1,809,749 | -0.16(-1.34%) |
Oct 29, 2010 | 11.03 | 11.90 | 10.78 | 11.63 | 3,219,492 | +0.29(+2.59%) |
Oct 28, 2010 | 11.25 | 11.58 | 10.27 | 11.34 | 2,778,124 | +0.23(+2.06%) |
Oct 27, 2010 | 10.98 | 11.24 | 10.84 | 11.11 | 1,179,457 | +0.14(+1.25%) |
Oct 25, 2010 | 10.96 | 11.12 | 10.90 | 10.97 | 914,951 | +0.18(+1.70%) |
Oct 22, 2010 | 10.80 | 11.01 | 10.77 | 10.79 | 1,204,898 | -0.04(-0.34%) |
Oct 21, 2010 | 10.59 | 11.18 | 10.47 | 10.83 | 3,537,774 | +0.39(+3.69%) |
Oct 20, 2010 | 10.04 | 10.50 | 10.04 | 10.44 | 359,692 | +0.39(+3.93%) |
Oct 19, 2010 | 10.23 | 10.31 | 9.956 | 10.05 | 339,584 | -0.25(-2.41%) |
Oct 18, 2010 | 10.09 | 10.30 | 10.08 | 10.30 | 316,953 | +0.22(+2.19%) |
Oct 15, 2010 | 10.26 | 10.32 | 10.05 | 10.08 | 386,228 | -0.20(-1.96%) |
Oct 14, 2010 | 10.35 | 10.41 | 10.18 | 10.28 | 760,322 | -0.15(-1.41%) |
Oct 13, 2010 | 10.40 | 10.60 | 10.28 | 10.42 | 2,070,155 | +0.06(+0.62%) |
Oct 12, 2010 | 10.09 | 10.49 | 10.09 | 10.36 | 1,164,272 | +0.27(+2.64%) |
Oct 11, 2010 | 10.20 | 10.20 | 9.919 | 10.09 | 1,210,687 | -0.09(-0.90%) |
Oct 08, 2010 | 10.19 | 10.26 | 9.754 | 10.19 | 3,280,156 | +0.48(+4.91%) |
Oct 07, 2010 | 9.626 | 9.754 | 9.543 | 9.708 | 318,436 | +0.07(+0.76%) |
Oct 06, 2010 | 9.892 | 9.974 | 9.543 | 9.635 | 1,089,490 | -0.30(-3.05%) |
Oct 05, 2010 | 9.818 | 10.03 | 9.781 | 9.937 | 1,608,078 | +0.09(+0.93%) |
Oct 04, 2010 | 9.956 | 10.02 | 9.846 | 9.846 | 943,748 | -0.10(-1.01%) |