Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Dec 31, 2010 | 11.69 | 11.93 | 11.69 | 11.85 | 109,200 | +0.10(+0.84%) |
Dec 30, 2010 | 11.81 | 11.96 | 11.75 | 11.75 | 88,442 | -0.10(-0.84%) |
Dec 29, 2010 | 11.91 | 11.91 | 11.79 | 11.85 | 70,935 | -0.03(-0.25%) |
Dec 28, 2010 | 11.80 | 11.91 | 11.75 | 11.88 | 91,148 | +0.13(+1.10%) |
Dec 27, 2010 | 11.60 | 11.86 | 11.51 | 11.75 | 164,121 | +0.11(+0.94%) |
Dec 23, 2010 | 11.80 | 11.90 | 11.60 | 11.64 | 161,374 | -0.15(-1.26%) |
Dec 22, 2010 | 11.72 | 11.95 | 11.69 | 11.79 | 162,356 | +0.07(+0.59%) |
Dec 21, 2010 | 12.15 | 12.15 | 11.59 | 11.72 | 282,888 | -0.33(-2.72%) |
Dec 20, 2010 | 11.93 | 12.17 | 11.88 | 12.04 | 305,169 | +0.19(+1.59%) |
Dec 17, 2010 | 11.72 | 12.31 | 11.72 | 11.86 | 785,705 | +0.19(+1.61%) |
Dec 16, 2010 | 11.48 | 11.69 | 11.32 | 11.67 | 156,753 | +0.20(+1.73%) |
Dec 15, 2010 | 11.56 | 11.71 | 11.29 | 11.47 | 313,391 | -0.15(-1.28%) |
Dec 14, 2010 | 11.45 | 11.67 | 11.44 | 11.62 | 204,587 | +0.17(+1.47%) |
Dec 13, 2010 | 11.83 | 11.89 | 11.42 | 11.45 | 153,862 | -0.36(-3.02%) |
Dec 10, 2010 | 11.67 | 11.89 | 11.61 | 11.81 | 153,852 | +0.14(+1.19%) |
Dec 09, 2010 | 11.78 | 11.83 | 11.65 | 11.67 | 180,279 | -0.02(-0.17%) |
Dec 08, 2010 | 11.76 | 11.80 | 11.60 | 11.69 | 249,803 | -0.04(-0.34%) |
Dec 07, 2010 | 11.75 | 11.85 | 11.68 | 11.73 | 202,186 | +0.04(+0.34%) |
Dec 06, 2010 | 11.73 | 11.78 | 11.62 | 11.69 | 261,170 | -0.11(-0.92%) |
Dec 03, 2010 | 11.91 | 12.06 | 11.67 | 11.80 | 450,175 | -0.19(-1.57%) |
Dec 02, 2010 | 12.04 | 12.04 | 11.86 | 11.99 | 329,954 | +0.02(+0.17%) |
Dec 01, 2010 | 11.87 | 12.04 | 11.79 | 11.97 | 286,671 | +0.30(+2.55%) |
Nov 30, 2010 | 11.61 | 11.81 | 11.56 | 11.67 | 374,702 | -0.09(-0.76%) |
Nov 29, 2010 | 11.75 | 11.83 | 11.55 | 11.76 | 216,170 | -0.11(-0.92%) |
Nov 26, 2010 | 11.72 | 11.91 | 11.71 | 11.87 | 50,464 | +0.04(+0.34%) |
Nov 24, 2010 | 11.90 | 11.83 | 11.83 | 11.83 | 320,830 | +0.00(+0.00%) |
Nov 23, 2010 | 11.70 | 11.93 | 11.61 | 11.83 | 359,188 | -0.02(-0.17%) |
Nov 22, 2010 | 11.80 | 11.90 | 11.70 | 11.85 | 336,245 | +0.01(+0.08%) |
Nov 19, 2010 | 11.67 | 11.86 | 11.60 | 11.84 | 530,142 | +0.11(+0.93%) |
Nov 18, 2010 | 11.25 | 11.79 | 11.25 | 11.73 | 706,794 | +0.58(+5.25%) |
Nov 17, 2010 | 11.08 | 11.29 | 10.98 | 11.14 | 357,186 | +0.08(+0.72%) |
Nov 16, 2010 | 11.03 | 11.09 | 10.89 | 11.06 | 416,300 | -0.10(-0.89%) |
Nov 15, 2010 | 11.06 | 11.21 | 11.04 | 11.16 | 205,013 | +0.17(+1.53%) |
Nov 12, 2010 | 10.95 | 11.05 | 10.90 | 10.99 | 171,872 | -0.02(-0.18%) |
Nov 11, 2010 | 10.84 | 11.08 | 10.81 | 11.01 | 191,324 | +0.05(+0.45%) |
Nov 10, 2010 | 10.87 | 11.03 | 10.75 | 10.96 | 262,361 | +0.11(+1.01%) |
Nov 09, 2010 | 11.08 | 11.08 | 10.79 | 10.86 | 1,383,682 | -0.20(-1.79%) |
Nov 08, 2010 | 11.02 | 11.15 | 10.84 | 11.05 | 413,747 | -0.03(-0.27%) |
Nov 05, 2010 | 11.34 | 11.40 | 10.95 | 11.08 | 610,065 | -0.36(-3.12%) |
Nov 04, 2010 | 11.02 | 11.65 | 11.02 | 11.44 | 1,290,893 | +0.60(+5.58%) |
Nov 03, 2010 | 10.99 | 11.00 | 10.66 | 10.84 | 360,102 | -0.12(-1.09%) |
Nov 02, 2010 | 10.87 | 11.01 | 10.78 | 10.95 | 284,640 | +0.16(+1.47%) |
Nov 01, 2010 | 10.69 | 10.96 | 10.61 | 10.80 | 348,295 | +0.14(+1.30%) |
Oct 29, 2010 | 10.66 | 10.74 | 10.53 | 10.66 | 169,077 | -0.05(-0.46%) |
Oct 28, 2010 | 10.82 | 10.83 | 10.56 | 10.71 | 189,686 | -0.04(-0.37%) |
Oct 27, 2010 | 10.72 | 10.78 | 10.49 | 10.75 | 206,071 | -0.18(-1.63%) |
Oct 25, 2010 | 10.89 | 11.04 | 10.77 | 10.92 | 359,699 | +0.06(+0.55%) |
Oct 22, 2010 | 10.86 | 10.99 | 10.74 | 10.87 | 274,370 | +0.01(+0.09%) |
Oct 21, 2010 | 10.76 | 10.93 | 10.56 | 10.86 | 580,571 | +0.17(+1.58%) |
Oct 20, 2010 | 10.34 | 10.73 | 10.34 | 10.69 | 454,153 | +0.36(+3.46%) |
Oct 19, 2010 | 10.29 | 10.54 | 10.17 | 10.33 | 234,178 | -0.14(-1.33%) |
Oct 18, 2010 | 10.47 | 10.55 | 10.37 | 10.47 | 194,445 | -0.01(-0.09%) |
Oct 15, 2010 | 10.43 | 10.57 | 10.29 | 10.48 | 490,323 | +0.18(+1.73%) |
Oct 14, 2010 | 10.29 | 10.40 | 10.13 | 10.30 | 296,268 | +0.03(+0.29%) |
Oct 13, 2010 | 10.21 | 10.39 | 10.10 | 10.27 | 420,597 | +0.14(+1.37%) |
Oct 12, 2010 | 9.904 | 10.14 | 9.824 | 10.13 | 177,939 | +0.22(+2.20%) |
Oct 11, 2010 | 10.33 | 10.33 | 9.874 | 9.914 | 439,285 | -0.46(-4.40%) |
Oct 08, 2010 | 10.37 | 10.47 | 10.17 | 10.37 | 1,129,810 | +0.14(+1.36%) |
Oct 07, 2010 | 10.23 | 10.32 | 10.01 | 10.23 | 835 | +0.09(+0.88%) |
Oct 06, 2010 | 10.04 | 10.14 | 9.943 | 10.14 | 727,735 | +0.10(+0.99%) |
Oct 05, 2010 | 9.854 | 10.11 | 9.745 | 10.04 | 329,563 | +0.31(+3.16%) |
Oct 04, 2010 | 9.814 | 9.874 | 9.626 | 9.735 | 349,665 | -0.07(-0.71%) |