Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Dec 31, 2010 | 13.52 | 13.99 | 13.43 | 13.78 | 733,476 | +0.35(+2.57%) |
Dec 30, 2010 | 13.27 | 13.47 | 13.20 | 13.43 | 439,902 | +0.10(+0.75%) |
Dec 29, 2010 | 13.32 | 13.33 | 13.14 | 13.33 | 221,642 | +0.05(+0.41%) |
Dec 28, 2010 | 13.24 | 13.34 | 13.09 | 13.28 | 100,712 | +0.01(+0.07%) |
Dec 27, 2010 | 12.73 | 13.34 | 12.72 | 13.27 | 49,079 | -0.08(-0.61%) |
Dec 23, 2010 | 13.37 | 13.42 | 13.26 | 13.35 | 90,145 | -0.14(-1.01%) |
Dec 22, 2010 | 13.38 | 13.61 | 13.30 | 13.49 | 274,542 | +0.17(+1.30%) |
Dec 21, 2010 | 13.45 | 13.45 | 13.14 | 13.31 | 83,940 | -0.13(-0.95%) |
Dec 20, 2010 | 13.17 | 13.46 | 12.92 | 13.44 | 141,134 | +0.36(+2.78%) |
Dec 17, 2010 | 13.00 | 13.08 | 12.89 | 13.08 | 524,858 | +0.12(+0.91%) |
Dec 16, 2010 | 13.21 | 13.21 | 12.84 | 12.96 | 538,669 | -0.27(-2.06%) |
Dec 15, 2010 | 13.98 | 14.07 | 13.00 | 13.23 | 425,953 | -0.81(-5.76%) |
Dec 14, 2010 | 14.02 | 14.53 | 13.95 | 14.04 | 366,315 | +0.00(+0.00%) |
Dec 13, 2010 | 13.80 | 14.11 | 13.54 | 14.04 | 173,315 | +0.32(+2.32%) |
Dec 10, 2010 | 14.15 | 14.38 | 13.71 | 13.72 | 196,948 | -0.37(-2.64%) |
Dec 09, 2010 | 13.20 | 14.30 | 13.18 | 14.10 | 754,676 | +1.08(+8.31%) |
Dec 08, 2010 | 12.69 | 13.07 | 12.45 | 13.01 | 284,251 | +0.38(+3.02%) |
Dec 07, 2010 | 12.80 | 12.90 | 12.60 | 12.63 | 142,845 | -0.14(-1.07%) |
Dec 06, 2010 | 12.90 | 13.15 | 12.71 | 12.77 | 286,991 | -0.26(-2.02%) |
Dec 03, 2010 | 12.63 | 13.04 | 12.48 | 13.03 | 307,941 | +0.45(+3.54%) |
Dec 02, 2010 | 12.58 | 12.74 | 12.43 | 12.59 | 378,495 | +0.13(+1.02%) |
Dec 01, 2010 | 12.34 | 12.56 | 12.34 | 12.46 | 319,472 | +0.09(+0.73%) |
Nov 30, 2010 | 12.54 | 12.62 | 12.26 | 12.37 | 160,133 | -0.31(-2.44%) |
Nov 29, 2010 | 12.60 | 12.74 | 12.50 | 12.68 | 69,259 | -0.03(-0.21%) |
Nov 26, 2010 | 12.90 | 12.90 | 12.57 | 12.70 | 153,944 | -0.02(-0.14%) |
Nov 24, 2010 | 12.72 | 12.72 | 12.72 | 12.72 | 270,217 | +0.00(+0.00%) |
Nov 23, 2010 | 12.32 | 12.72 | 12.31 | 12.72 | 331,157 | +0.12(+0.94%) |
Nov 22, 2010 | 12.56 | 12.81 | 12.30 | 12.60 | 463,055 | -0.15(-1.14%) |
Nov 19, 2010 | 13.00 | 13.09 | 12.67 | 12.75 | 610,634 | -0.34(-2.57%) |
Nov 18, 2010 | 12.80 | 13.34 | 12.74 | 13.09 | 594,886 | +0.41(+3.23%) |
Nov 17, 2010 | 12.50 | 12.73 | 12.46 | 12.68 | 225,439 | +0.22(+1.75%) |
Nov 16, 2010 | 12.38 | 12.72 | 12.13 | 12.46 | 375,627 | -0.04(-0.29%) |
Nov 15, 2010 | 12.46 | 12.60 | 11.86 | 12.50 | 243,889 | +0.12(+0.95%) |
Nov 12, 2010 | 12.31 | 12.54 | 12.31 | 12.38 | 318,592 | -0.16(-1.30%) |
Nov 11, 2010 | 12.44 | 12.60 | 12.31 | 12.54 | 102,641 | +0.00(+0.00%) |
Nov 10, 2010 | 12.30 | 12.60 | 11.86 | 12.54 | 456,976 | +0.16(+1.32%) |
Nov 09, 2010 | 12.60 | 12.60 | 12.30 | 12.38 | 278,454 | -0.29(-2.30%) |
Nov 08, 2010 | 12.80 | 12.83 | 12.52 | 12.67 | 421,627 | -0.10(-0.78%) |
Nov 05, 2010 | 12.74 | 12.89 | 12.71 | 12.77 | 178,808 | +0.02(+0.14%) |
Nov 04, 2010 | 12.86 | 12.95 | 12.65 | 12.75 | 605,753 | +0.02(+0.14%) |
Nov 03, 2010 | 12.00 | 12.95 | 11.92 | 12.73 | 1,259,302 | +0.82(+6.87%) |
Nov 02, 2010 | 11.80 | 11.97 | 11.71 | 11.91 | 322,505 | +0.22(+1.86%) |
Nov 01, 2010 | 11.52 | 11.72 | 11.46 | 11.70 | 370,285 | +0.21(+1.82%) |
Oct 29, 2010 | 11.32 | 11.50 | 11.27 | 11.49 | 256,321 | +0.20(+1.77%) |
Oct 28, 2010 | 11.22 | 11.37 | 11.11 | 11.29 | 403,014 | +0.10(+0.89%) |
Oct 27, 2010 | 10.93 | 11.20 | 10.85 | 11.19 | 823,291 | -0.04(-0.32%) |
Oct 25, 2010 | 11.36 | 11.46 | 11.14 | 11.22 | 754,339 | +0.08(+0.73%) |
Oct 22, 2010 | 11.11 | 11.23 | 11.04 | 11.14 | 228,594 | +0.07(+0.66%) |
Oct 21, 2010 | 11.00 | 11.12 | 10.91 | 11.07 | 504,502 | +0.13(+1.16%) |
Oct 20, 2010 | 10.86 | 10.95 | 10.74 | 10.94 | 119,957 | +0.12(+1.09%) |
Oct 19, 2010 | 10.81 | 10.84 | 10.68 | 10.82 | 321,086 | -0.13(-1.16%) |
Oct 18, 2010 | 10.91 | 11.03 | 10.86 | 10.95 | 199,514 | +0.02(+0.17%) |
Oct 15, 2010 | 10.91 | 10.94 | 10.74 | 10.93 | 222,854 | +0.03(+0.25%) |
Oct 14, 2010 | 10.97 | 10.99 | 10.89 | 10.91 | 125,300 | -0.05(-0.41%) |
Oct 13, 2010 | 10.95 | 11.01 | 10.89 | 10.95 | 188,155 | +0.01(+0.08%) |
Oct 12, 2010 | 10.86 | 10.95 | 10.76 | 10.94 | 191,456 | +0.05(+0.50%) |
Oct 11, 2010 | 10.91 | 10.97 | 10.78 | 10.89 | 249,631 | +0.02(+0.17%) |
Oct 08, 2010 | 10.86 | 10.92 | 10.81 | 10.87 | 362,369 | -0.02(-0.17%) |
Oct 07, 2010 | 10.72 | 10.91 | 10.69 | 10.89 | 634,960 | +0.16(+1.53%) |
Oct 06, 2010 | 10.45 | 10.72 | 10.43 | 10.72 | 648,443 | +0.29(+2.79%) |
Oct 05, 2010 | 10.22 | 10.45 | 10.14 | 10.43 | 580,587 | +0.22(+2.14%) |
Oct 04, 2010 | 10.22 | 10.22 | 10.02 | 10.21 | 285,482 | +0.05(+0.45%) |