Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Dec 31, 2010 | 12.57 | 12.58 | 12.29 | 12.44 | 7,091,538 | -0.13(-1.03%) |
Dec 30, 2010 | 12.55 | 12.61 | 12.46 | 12.57 | 2,680,612 | +0.02(+0.16%) |
Dec 29, 2010 | 12.53 | 12.64 | 12.50 | 12.55 | 3,344,800 | +0.08(+0.64%) |
Dec 28, 2010 | 12.54 | 12.58 | 12.41 | 12.47 | 2,568,997 | -0.08(-0.64%) |
Dec 27, 2010 | 12.44 | 12.58 | 12.31 | 12.55 | 3,027,457 | +0.10(+0.80%) |
Dec 23, 2010 | 12.55 | 12.57 | 12.41 | 12.45 | 4,729,620 | -0.09(-0.68%) |
Dec 22, 2010 | 12.24 | 12.65 | 12.22 | 12.54 | 12,143,787 | +0.30(+2.49%) |
Dec 21, 2010 | 12.23 | 12.50 | 12.19 | 12.23 | 9,871,901 | +0.02(+0.16%) |
Dec 20, 2010 | 12.20 | 12.32 | 12.12 | 12.21 | 7,583,044 | +0.06(+0.49%) |
Dec 17, 2010 | 12.19 | 12.27 | 12.13 | 12.15 | 8,784,295 | -0.07(-0.57%) |
Dec 16, 2010 | 12.07 | 12.41 | 12.03 | 12.22 | 13,044,937 | +0.19(+1.58%) |
Dec 15, 2010 | 11.98 | 12.06 | 11.87 | 12.03 | 8,712,977 | +0.03(+0.25%) |
Dec 14, 2010 | 12.07 | 12.19 | 11.99 | 12.00 | 7,977,404 | -0.02(-0.17%) |
Dec 13, 2010 | 12.32 | 12.33 | 11.99 | 12.02 | 9,129,684 | -0.22(-1.80%) |
Dec 10, 2010 | 12.22 | 12.35 | 12.10 | 12.24 | 7,676,033 | +0.07(+0.58%) |
Dec 09, 2010 | 12.04 | 12.20 | 12.02 | 12.17 | 5,345,317 | +0.18(+1.50%) |
Dec 08, 2010 | 12.01 | 12.05 | 11.81 | 11.99 | 13,284,453 | -0.02(-0.17%) |
Dec 07, 2010 | 12.30 | 12.33 | 11.99 | 12.01 | 11,366,711 | -0.14(-1.15%) |
Dec 06, 2010 | 12.32 | 12.36 | 12.10 | 12.15 | 8,949,391 | -0.15(-1.22%) |
Dec 03, 2010 | 11.97 | 12.35 | 11.97 | 12.30 | 9,014,278 | +0.22(+1.82%) |
Dec 02, 2010 | 11.97 | 12.17 | 11.95 | 12.08 | 6,746,035 | +0.11(+0.92%) |
Dec 01, 2010 | 11.87 | 12.10 | 11.82 | 11.97 | 9,385,949 | +0.23(+1.96%) |
Nov 30, 2010 | 11.69 | 11.83 | 11.53 | 11.74 | 10,015,553 | +0.00(+0.00%) |
Nov 29, 2010 | 11.75 | 11.81 | 11.51 | 11.74 | 7,804,905 | -0.02(-0.17%) |
Nov 26, 2010 | 11.75 | 11.85 | 11.71 | 11.76 | 2,956,828 | +0.02(+0.17%) |
Nov 24, 2010 | 11.66 | 11.74 | 11.74 | 11.74 | 7,415,320 | +0.15(+1.29%) |
Nov 23, 2010 | 11.70 | 11.72 | 11.47 | 11.59 | 8,138,648 | -0.20(-1.70%) |
Nov 22, 2010 | 11.68 | 11.84 | 11.57 | 11.79 | 5,547,270 | +0.11(+0.96%) |
Nov 19, 2010 | 11.71 | 11.75 | 11.50 | 11.68 | 8,916,205 | -0.04(-0.36%) |
Nov 18, 2010 | 11.67 | 11.83 | 11.65 | 11.72 | 8,366,380 | +0.10(+0.86%) |
Nov 17, 2010 | 11.52 | 11.73 | 11.47 | 11.62 | 12,158,057 | +0.14(+1.22%) |
Nov 16, 2010 | 11.50 | 11.55 | 11.35 | 11.48 | 8,442,254 | -0.09(-0.82%) |
Nov 15, 2010 | 11.60 | 11.73 | 11.50 | 11.57 | 11,906,790 | +0.07(+0.65%) |
Nov 12, 2010 | 11.77 | 11.84 | 11.42 | 11.50 | 21,065,614 | -0.39(-3.26%) |
Nov 11, 2010 | 11.73 | 11.90 | 11.50 | 11.89 | 10,151,822 | +0.07(+0.57%) |
Nov 10, 2010 | 11.80 | 11.86 | 11.67 | 11.82 | 14,500,372 | +0.05(+0.42%) |
Nov 09, 2010 | 11.97 | 11.97 | 11.66 | 11.77 | 14,226,492 | -0.11(-0.93%) |
Nov 08, 2010 | 11.33 | 11.94 | 11.32 | 11.88 | 22,897,720 | +0.58(+5.13%) |
Nov 05, 2010 | 11.75 | 11.92 | 11.18 | 11.30 | 22,237,256 | -0.33(-2.84%) |
Nov 04, 2010 | 11.55 | 11.70 | 11.48 | 11.63 | 10,604,935 | +0.18(+1.57%) |
Nov 03, 2010 | 11.54 | 11.60 | 11.34 | 11.45 | 7,571,798 | -0.03(-0.22%) |
Nov 02, 2010 | 11.50 | 11.57 | 11.40 | 11.47 | 5,712,805 | +0.08(+0.75%) |
Nov 01, 2010 | 11.46 | 11.59 | 11.35 | 11.39 | 7,400,282 | -0.07(-0.61%) |
Oct 29, 2010 | 11.32 | 11.51 | 11.32 | 11.46 | 5,168,370 | +0.12(+1.01%) |
Oct 28, 2010 | 11.35 | 11.39 | 11.20 | 11.35 | 3,857,133 | +0.03(+0.22%) |
Oct 27, 2010 | 11.22 | 11.34 | 11.17 | 11.32 | 5,967,611 | -0.01(-0.09%) |
Oct 25, 2010 | 11.28 | 11.39 | 11.23 | 11.33 | 5,740,673 | +0.14(+1.25%) |
Oct 22, 2010 | 11.22 | 11.24 | 11.12 | 11.19 | 4,420,321 | -0.06(-0.53%) |
Oct 21, 2010 | 11.12 | 11.25 | 10.90 | 11.25 | 15,502,777 | +0.17(+1.53%) |
Oct 20, 2010 | 11.20 | 11.25 | 11.07 | 11.08 | 5,874,706 | -0.09(-0.81%) |
Oct 19, 2010 | 11.14 | 11.23 | 11.05 | 11.17 | 6,092,187 | -0.08(-0.71%) |
Oct 18, 2010 | 11.34 | 11.36 | 11.15 | 11.25 | 5,691,184 | -0.12(-1.06%) |
Oct 15, 2010 | 11.48 | 11.61 | 11.21 | 11.37 | 6,835,436 | -0.11(-0.96%) |
Oct 14, 2010 | 11.50 | 11.55 | 11.26 | 11.48 | 6,694,445 | +0.18(+1.59%) |
Oct 13, 2010 | 11.27 | 11.50 | 11.26 | 11.30 | 9,008,125 | +0.05(+0.44%) |
Oct 12, 2010 | 11.13 | 11.27 | 10.99 | 11.25 | 7,038,682 | +0.12(+1.08%) |
Oct 11, 2010 | 11.10 | 11.21 | 11.07 | 11.13 | 5,046,760 | +0.02(+0.18%) |
Oct 08, 2010 | 11.01 | 11.14 | 10.95 | 11.11 | 8,185,012 | +0.09(+0.82%) |
Oct 07, 2010 | 11.15 | 11.25 | 11.01 | 11.02 | 10,391,948 | -0.08(-0.72%) |
Oct 06, 2010 | 11.35 | 11.35 | 11.03 | 11.10 | 7,952,947 | -0.25(-2.20%) |
Oct 05, 2010 | 11.10 | 11.35 | 11.07 | 11.35 | 13,207,961 | +0.36(+3.28%) |
Oct 04, 2010 | 10.89 | 11.09 | 10.89 | 10.99 | 7,607,416 | +0.12(+1.10%) |