Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Dec 31, 2010 | 11.94 | 11.94 | 11.88 | 11.88 | 65,447 | -0.07(-0.59%) |
Dec 30, 2010 | 11.97 | 11.97 | 11.93 | 11.95 | 93,539 | +0.01(+0.08%) |
Dec 29, 2010 | 11.99 | 11.99 | 11.91 | 11.94 | 143,711 | +0.04(+0.33%) |
Dec 28, 2010 | 11.88 | 11.93 | 11.86 | 11.90 | 202,214 | -0.01(-0.06%) |
Dec 27, 2010 | 11.84 | 11.91 | 11.83 | 11.91 | 53,658 | +0.02(+0.18%) |
Dec 23, 2010 | 11.93 | 11.93 | 11.87 | 11.89 | 113,010 | -0.03(-0.22%) |
Dec 22, 2010 | 11.87 | 11.94 | 11.86 | 11.91 | 80,637 | +0.08(+0.64%) |
Dec 21, 2010 | 11.82 | 11.87 | 11.79 | 11.84 | 628,399 | +0.06(+0.55%) |
Dec 20, 2010 | 11.75 | 11.79 | 11.73 | 11.77 | 170,181 | +0.01(+0.12%) |
Dec 17, 2010 | 11.75 | 11.76 | 11.69 | 11.76 | 183,385 | +0.07(+0.58%) |
Dec 16, 2010 | 11.67 | 11.71 | 11.62 | 11.69 | 228,374 | +0.05(+0.39%) |
Dec 15, 2010 | 11.70 | 11.75 | 11.64 | 11.64 | 110,118 | -0.06(-0.52%) |
Dec 14, 2010 | 11.77 | 11.77 | 11.68 | 11.70 | 128,393 | +0.00(+0.04%) |
Dec 13, 2010 | 11.84 | 11.84 | 11.70 | 11.70 | 166,032 | -0.01(-0.08%) |
Dec 10, 2010 | 11.68 | 11.71 | 11.61 | 11.71 | 163,327 | +0.10(+0.90%) |
Dec 09, 2010 | 11.69 | 11.69 | 11.57 | 11.60 | 106,663 | +0.01(+0.06%) |
Dec 08, 2010 | 11.66 | 11.66 | 11.56 | 11.60 | 240,678 | -0.03(-0.28%) |
Dec 07, 2010 | 11.74 | 11.74 | 11.62 | 11.63 | 328,463 | +0.02(+0.18%) |
Dec 06, 2010 | 11.58 | 11.62 | 11.56 | 11.61 | 75,494 | -0.00(-0.02%) |
Dec 03, 2010 | 11.55 | 11.61 | 11.50 | 11.61 | 109,515 | +0.05(+0.44%) |
Dec 02, 2010 | 11.43 | 11.56 | 11.43 | 11.56 | 60,295 | +0.16(+1.38%) |
Dec 01, 2010 | 11.40 | 11.42 | 11.34 | 11.40 | 93,347 | +0.17(+1.55%) |
Nov 30, 2010 | 11.21 | 11.27 | 11.17 | 11.23 | 120,487 | -0.06(-0.58%) |
Nov 29, 2010 | 11.24 | 11.30 | 11.15 | 11.29 | 290,415 | -0.01(-0.08%) |
Nov 26, 2010 | 11.30 | 11.33 | 11.28 | 11.30 | 62,329 | -0.05(-0.45%) |
Nov 24, 2010 | 11.25 | 11.35 | 11.35 | 11.35 | 216,850 | +0.19(+1.70%) |
Nov 23, 2010 | 11.16 | 11.18 | 11.12 | 11.16 | 116,821 | -0.11(-0.97%) |
Nov 22, 2010 | 11.19 | 11.28 | 11.18 | 11.27 | 98,792 | +0.04(+0.37%) |
Nov 19, 2010 | 11.19 | 11.23 | 11.13 | 11.23 | 117,269 | +0.02(+0.21%) |
Nov 18, 2010 | 11.21 | 11.26 | 11.19 | 11.21 | 38,264 | +0.12(+1.06%) |
Nov 17, 2010 | 11.08 | 11.12 | 11.06 | 11.09 | 105,250 | +0.04(+0.37%) |
Nov 16, 2010 | 11.22 | 11.22 | 11.00 | 11.05 | 71,457 | -0.27(-2.42%) |
Nov 15, 2010 | 11.29 | 11.36 | 11.29 | 11.32 | 140,080 | +0.06(+0.51%) |
Nov 12, 2010 | 11.36 | 11.38 | 11.23 | 11.27 | 57,387 | -0.14(-1.25%) |
Nov 11, 2010 | 11.36 | 11.44 | 11.33 | 11.41 | 120,608 | -0.02(-0.21%) |
Nov 10, 2010 | 11.36 | 11.43 | 11.32 | 11.43 | 69,919 | +0.06(+0.53%) |
Nov 09, 2010 | 11.57 | 11.57 | 11.33 | 11.37 | 95,475 | -0.16(-1.43%) |
Nov 08, 2010 | 11.56 | 11.56 | 11.48 | 11.54 | 76,334 | -0.06(-0.50%) |
Nov 05, 2010 | 11.57 | 11.62 | 11.54 | 11.59 | 109,071 | +0.06(+0.56%) |
Nov 04, 2010 | 11.49 | 11.54 | 11.44 | 11.53 | 128,931 | +0.21(+1.87%) |
Nov 03, 2010 | 11.32 | 11.42 | 11.23 | 11.32 | 131,146 | +0.02(+0.14%) |
Nov 02, 2010 | 11.29 | 11.31 | 11.26 | 11.30 | 88,048 | +0.10(+0.89%) |
Nov 01, 2010 | 11.26 | 11.30 | 11.13 | 11.20 | 78,923 | -0.01(-0.06%) |
Oct 29, 2010 | 11.16 | 11.22 | 11.16 | 11.21 | 51,942 | +0.03(+0.29%) |
Oct 28, 2010 | 11.23 | 11.23 | 11.12 | 11.18 | 74,460 | -0.00(-0.04%) |
Oct 27, 2010 | 11.16 | 11.20 | 11.08 | 11.18 | 99,710 | -0.08(-0.74%) |
Oct 25, 2010 | 11.33 | 11.34 | 11.26 | 11.26 | 57,568 | +0.02(+0.21%) |
Oct 22, 2010 | 11.25 | 11.25 | 11.21 | 11.24 | 77,549 | +0.01(+0.12%) |
Oct 21, 2010 | 11.29 | 11.34 | 11.16 | 11.23 | 66,447 | -0.02(-0.19%) |
Oct 20, 2010 | 11.20 | 11.29 | 11.15 | 11.25 | 82,727 | +0.14(+1.27%) |
Oct 19, 2010 | 11.14 | 11.36 | 11.05 | 11.11 | 118,734 | -0.15(-1.30%) |
Oct 18, 2010 | 11.20 | 11.25 | 11.19 | 11.25 | 50,649 | +0.09(+0.81%) |
Oct 15, 2010 | 11.28 | 11.41 | 11.14 | 11.16 | 94,234 | -0.00(-0.02%) |
Oct 14, 2010 | 11.21 | 11.23 | 11.13 | 11.17 | 87,742 | -0.04(-0.35%) |
Oct 13, 2010 | 11.18 | 11.26 | 11.15 | 11.20 | 121,823 | +0.09(+0.82%) |
Oct 12, 2010 | 11.09 | 11.13 | 11.03 | 11.11 | 90,572 | +0.00(+0.04%) |
Oct 11, 2010 | 11.09 | 11.13 | 11.09 | 11.11 | 61,700 | +0.02(+0.21%) |
Oct 08, 2010 | 11.09 | 11.10 | 10.98 | 11.09 | 184,949 | +0.08(+0.76%) |
Oct 07, 2010 | 11.07 | 11.13 | 10.97 | 11.00 | 199,842 | -0.03(-0.29%) |
Oct 06, 2010 | 11.04 | 11.07 | 10.97 | 11.04 | 274,996 | -0.03(-0.23%) |
Oct 05, 2010 | 10.99 | 11.07 | 10.93 | 11.06 | 153,858 | +0.20(+1.79%) |
Oct 04, 2010 | 10.90 | 10.94 | 10.79 | 10.87 | 164,464 | -0.03(-0.26%) |