Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Dec 31, 2010 | 11.91 | 11.93 | 11.78 | 11.79 | 2,563,312 | -0.13(-1.06%) |
Dec 30, 2010 | 11.95 | 11.98 | 11.87 | 11.92 | 1,796,437 | -0.05(-0.41%) |
Dec 29, 2010 | 12.05 | 12.08 | 11.97 | 11.97 | 1,860,593 | -0.06(-0.49%) |
Dec 28, 2010 | 12.03 | 12.05 | 11.98 | 12.02 | 1,616,001 | +0.04(+0.37%) |
Dec 27, 2010 | 11.96 | 12.00 | 11.95 | 11.98 | 1,519,857 | +0.01(+0.12%) |
Dec 23, 2010 | 12.02 | 12.08 | 11.94 | 11.97 | 2,810,127 | -0.05(-0.45%) |
Dec 22, 2010 | 12.01 | 12.09 | 11.96 | 12.02 | 3,382,787 | +0.03(+0.28%) |
Dec 21, 2010 | 12.03 | 12.08 | 11.94 | 11.99 | 2,368,730 | -0.00(-0.04%) |
Dec 20, 2010 | 12.01 | 12.04 | 11.92 | 11.99 | 2,527,461 | +0.02(+0.20%) |
Dec 17, 2010 | 11.92 | 11.98 | 11.91 | 11.97 | 5,882,989 | +0.04(+0.33%) |
Dec 16, 2010 | 11.73 | 11.93 | 11.72 | 11.93 | 5,278,145 | +0.13(+1.07%) |
Dec 15, 2010 | 11.67 | 11.81 | 11.60 | 11.80 | 8,014,600 | +0.16(+1.38%) |
Dec 14, 2010 | 11.60 | 11.68 | 11.55 | 11.64 | 3,448,347 | +0.04(+0.34%) |
Dec 13, 2010 | 11.46 | 11.63 | 11.43 | 11.60 | 6,466,812 | +0.19(+1.67%) |
Dec 10, 2010 | 11.34 | 11.42 | 11.30 | 11.41 | 2,565,445 | +0.10(+0.91%) |
Dec 09, 2010 | 11.31 | 11.35 | 11.22 | 11.31 | 2,897,231 | +0.06(+0.56%) |
Dec 08, 2010 | 11.22 | 11.32 | 11.19 | 11.24 | 3,341,366 | +0.01(+0.13%) |
Dec 07, 2010 | 11.17 | 11.33 | 11.14 | 11.23 | 6,209,843 | +0.17(+1.50%) |
Dec 06, 2010 | 11.06 | 11.09 | 11.01 | 11.06 | 2,570,238 | +0.01(+0.09%) |
Dec 03, 2010 | 11.10 | 11.11 | 11.02 | 11.05 | 7,738,970 | -0.04(-0.40%) |
Dec 02, 2010 | 10.91 | 11.14 | 10.90 | 11.10 | 6,641,737 | +0.20(+1.88%) |
Dec 01, 2010 | 10.82 | 10.94 | 10.79 | 10.89 | 3,349,551 | +0.20(+1.82%) |
Nov 30, 2010 | 10.82 | 10.82 | 10.69 | 10.70 | 3,751,587 | -0.20(-1.79%) |
Nov 29, 2010 | 10.93 | 10.93 | 10.74 | 10.89 | 3,400,611 | -0.05(-0.49%) |
Nov 26, 2010 | 10.97 | 10.99 | 10.92 | 10.95 | 1,231,459 | -0.08(-0.71%) |
Nov 24, 2010 | 10.96 | 11.02 | 11.02 | 11.02 | 3,298,748 | +0.12(+1.12%) |
Nov 23, 2010 | 10.91 | 10.97 | 10.87 | 10.90 | 4,241,577 | -0.10(-0.89%) |
Nov 22, 2010 | 10.95 | 11.04 | 10.91 | 11.00 | 4,169,900 | +0.00(+0.04%) |
Nov 19, 2010 | 10.94 | 11.06 | 10.93 | 11.00 | 3,275,778 | +0.02(+0.22%) |
Nov 18, 2010 | 11.04 | 11.10 | 10.96 | 10.97 | 4,134,763 | +0.02(+0.18%) |
Nov 17, 2010 | 11.10 | 11.10 | 10.90 | 10.95 | 4,915,479 | -0.11(-1.04%) |
Nov 16, 2010 | 11.18 | 11.18 | 10.94 | 11.07 | 4,329,033 | -0.13(-1.16%) |
Nov 15, 2010 | 11.17 | 11.27 | 11.15 | 11.20 | 3,012,078 | +0.11(+0.95%) |
Nov 12, 2010 | 11.13 | 11.20 | 11.02 | 11.09 | 2,514,259 | -0.12(-1.11%) |
Nov 11, 2010 | 11.15 | 11.24 | 11.12 | 11.21 | 2,336,294 | -0.04(-0.34%) |
Nov 10, 2010 | 11.22 | 11.26 | 11.06 | 11.25 | 4,220,555 | +0.05(+0.43%) |
Nov 09, 2010 | 11.33 | 11.34 | 11.18 | 11.21 | 4,042,627 | -0.09(-0.81%) |
Nov 08, 2010 | 11.20 | 11.32 | 11.15 | 11.30 | 8,972,052 | +0.08(+0.68%) |
Nov 05, 2010 | 11.07 | 11.22 | 11.03 | 11.22 | 9,140,882 | +0.16(+1.48%) |
Nov 04, 2010 | 11.04 | 11.08 | 11.02 | 11.06 | 10,053,685 | +0.09(+0.79%) |
Nov 03, 2010 | 10.68 | 11.03 | 10.68 | 10.97 | 8,409,825 | +0.35(+3.30%) |
Nov 02, 2010 | 10.67 | 10.72 | 10.62 | 10.62 | 4,776,984 | +0.03(+0.32%) |
Nov 01, 2010 | 10.59 | 10.63 | 10.51 | 10.59 | 2,805,799 | +0.06(+0.55%) |
Oct 29, 2010 | 10.38 | 10.53 | 10.35 | 10.53 | 5,891,026 | +0.16(+1.57%) |
Oct 28, 2010 | 10.37 | 10.46 | 10.29 | 10.37 | 2,597,777 | +0.07(+0.65%) |
Oct 27, 2010 | 10.53 | 10.54 | 10.26 | 10.30 | 5,211,583 | -0.35(-3.25%) |
Oct 25, 2010 | 10.65 | 10.73 | 10.63 | 10.64 | 1,913,947 | +0.03(+0.32%) |
Oct 22, 2010 | 10.60 | 10.64 | 10.59 | 10.61 | 1,768,188 | +0.02(+0.23%) |
Oct 21, 2010 | 10.61 | 10.67 | 10.49 | 10.59 | 5,017,868 | +0.02(+0.18%) |
Oct 20, 2010 | 10.38 | 10.60 | 10.38 | 10.57 | 2,812,974 | +0.23(+2.18%) |
Oct 19, 2010 | 10.27 | 10.45 | 10.27 | 10.34 | 3,831,267 | -0.00(-0.05%) |
Oct 18, 2010 | 10.51 | 10.53 | 10.32 | 10.35 | 9,464,363 | -0.14(-1.37%) |
Oct 15, 2010 | 10.51 | 10.56 | 10.39 | 10.49 | 3,343,111 | +0.04(+0.41%) |
Oct 14, 2010 | 10.71 | 10.71 | 10.42 | 10.45 | 4,690,103 | -0.25(-2.38%) |
Oct 13, 2010 | 10.68 | 10.74 | 10.60 | 10.70 | 3,360,740 | +0.11(+1.04%) |
Oct 12, 2010 | 10.56 | 10.59 | 10.47 | 10.59 | 2,732,469 | +0.03(+0.32%) |
Oct 11, 2010 | 10.56 | 10.59 | 10.49 | 10.56 | 1,835,989 | +0.01(+0.14%) |
Oct 08, 2010 | 10.54 | 10.56 | 10.44 | 10.54 | 3,314,366 | +0.05(+0.46%) |
Oct 07, 2010 | 10.57 | 10.60 | 10.46 | 10.50 | 2,461,561 | -0.04(-0.41%) |
Oct 06, 2010 | 10.46 | 10.55 | 10.37 | 10.54 | 3,026,060 | +0.09(+0.83%) |
Oct 05, 2010 | 10.32 | 10.48 | 10.30 | 10.45 | 3,463,425 | +0.22(+2.16%) |
Oct 04, 2010 | 10.23 | 10.31 | 10.17 | 10.23 | 3,384,846 | -0.04(-0.37%) |