Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Dec 31, 2010 | 11.29 | 11.36 | 11.16 | 11.32 | 323,670 | +0.03(+0.29%) |
Dec 30, 2010 | 11.32 | 11.52 | 11.28 | 11.29 | 420,632 | -0.02(-0.21%) |
Dec 29, 2010 | 11.13 | 11.35 | 11.13 | 11.31 | 293,033 | +0.25(+2.27%) |
Dec 28, 2010 | 11.20 | 11.37 | 11.01 | 11.06 | 439,123 | -0.03(-0.29%) |
Dec 27, 2010 | 10.69 | 11.20 | 10.55 | 11.09 | 372,897 | +0.36(+3.39%) |
Dec 23, 2010 | 10.75 | 10.84 | 10.63 | 10.73 | 183,873 | -0.04(-0.38%) |
Dec 22, 2010 | 11.19 | 11.45 | 10.71 | 10.77 | 708,923 | -0.35(-3.13%) |
Dec 21, 2010 | 11.00 | 11.15 | 10.94 | 11.12 | 447,349 | +0.18(+1.63%) |
Dec 20, 2010 | 10.95 | 11.09 | 10.80 | 10.94 | 343,812 | +0.14(+1.27%) |
Dec 17, 2010 | 10.88 | 10.88 | 10.53 | 10.80 | 989,591 | -0.11(-1.04%) |
Dec 16, 2010 | 10.97 | 11.00 | 10.50 | 10.92 | 599,237 | +0.00(+0.00%) |
Dec 15, 2010 | 10.33 | 11.23 | 10.33 | 10.92 | 834,265 | +0.53(+5.06%) |
Dec 14, 2010 | 10.29 | 10.42 | 10.25 | 10.39 | 287,088 | +0.09(+0.86%) |
Dec 13, 2010 | 10.29 | 10.45 | 10.21 | 10.30 | 293,429 | +0.02(+0.16%) |
Dec 10, 2010 | 10.23 | 10.43 | 10.12 | 10.29 | 281,995 | +0.06(+0.55%) |
Dec 09, 2010 | 10.30 | 10.31 | 10.19 | 10.23 | 214,659 | +0.00(+0.00%) |
Dec 08, 2010 | 10.27 | 10.33 | 10.12 | 10.23 | 232,844 | +0.04(+0.36%) |
Dec 07, 2010 | 10.28 | 10.39 | 10.17 | 10.19 | 295,441 | -0.00(-0.04%) |
Dec 06, 2010 | 10.30 | 10.40 | 10.12 | 10.20 | 325,327 | -0.07(-0.71%) |
Dec 03, 2010 | 10.11 | 10.31 | 10.08 | 10.27 | 482,268 | +0.12(+1.20%) |
Dec 02, 2010 | 10.05 | 10.22 | 10.03 | 10.15 | 218,899 | +0.10(+0.97%) |
Dec 01, 2010 | 10.33 | 10.39 | 9.987 | 10.05 | 421,767 | -0.14(-1.35%) |
Nov 30, 2010 | 10.11 | 10.28 | 9.833 | 10.19 | 535,615 | +0.01(+0.08%) |
Nov 29, 2010 | 10.46 | 10.46 | 10.11 | 10.18 | 453,989 | -0.21(-2.02%) |
Nov 26, 2010 | 10.50 | 10.63 | 10.30 | 10.39 | 217,981 | -0.11(-1.08%) |
Nov 24, 2010 | 10.32 | 10.50 | 10.50 | 10.50 | 606,481 | +0.32(+3.10%) |
Nov 23, 2010 | 10.30 | 10.64 | 10.11 | 10.19 | 499,486 | -0.18(-1.72%) |
Nov 22, 2010 | 9.987 | 10.45 | 9.987 | 10.37 | 620,007 | +0.38(+3.81%) |
Nov 19, 2010 | 10.29 | 10.29 | 9.963 | 9.987 | 517,573 | -0.27(-2.60%) |
Nov 18, 2010 | 9.381 | 10.37 | 9.381 | 10.25 | 1,731,732 | +1.14(+12.51%) |
Nov 17, 2010 | 9.470 | 9.470 | 9.073 | 9.114 | 617,224 | -0.36(-3.76%) |
Nov 16, 2010 | 9.672 | 9.703 | 9.259 | 9.470 | 548,932 | -0.23(-2.42%) |
Nov 15, 2010 | 9.858 | 9.906 | 9.704 | 9.704 | 274,553 | -0.08(-0.83%) |
Nov 12, 2010 | 9.785 | 9.979 | 9.685 | 9.785 | 348,130 | -0.07(-0.74%) |
Nov 11, 2010 | 9.777 | 9.979 | 9.704 | 9.858 | 347,844 | -0.06(-0.57%) |
Nov 10, 2010 | 9.866 | 10.03 | 9.744 | 9.914 | 642,490 | +0.05(+0.49%) |
Nov 09, 2010 | 10.40 | 10.47 | 9.866 | 9.866 | 1,295,219 | -0.58(-5.57%) |
Nov 08, 2010 | 8.572 | 10.52 | 8.281 | 10.45 | 5,174,733 | -0.24(-2.27%) |
Nov 05, 2010 | 10.91 | 10.98 | 10.63 | 10.69 | 399,030 | -0.21(-1.93%) |
Nov 04, 2010 | 10.64 | 11.11 | 10.64 | 10.90 | 668,167 | +0.48(+4.58%) |
Nov 03, 2010 | 10.84 | 10.94 | 10.04 | 10.42 | 1,603,101 | -0.53(-4.87%) |
Nov 02, 2010 | 11.00 | 11.00 | 10.78 | 10.96 | 507,994 | +0.24(+2.26%) |
Nov 01, 2010 | 10.79 | 10.88 | 10.67 | 10.71 | 377,561 | +0.00(+0.00%) |
Oct 29, 2010 | 10.71 | 10.92 | 10.67 | 10.71 | 411,664 | -0.06(-0.60%) |
Oct 28, 2010 | 10.96 | 11.05 | 10.63 | 10.78 | 521,428 | -0.15(-1.41%) |
Oct 27, 2010 | 11.07 | 11.26 | 10.76 | 10.93 | 580,936 | -0.15(-1.39%) |
Oct 25, 2010 | 11.41 | 11.41 | 11.00 | 11.09 | 516,573 | -0.06(-0.51%) |
Oct 22, 2010 | 10.71 | 11.24 | 10.56 | 11.14 | 827,704 | +0.40(+3.76%) |
Oct 21, 2010 | 11.21 | 11.21 | 10.27 | 10.74 | 1,843,595 | -0.38(-3.42%) |
Oct 20, 2010 | 11.43 | 11.48 | 11.05 | 11.12 | 908,786 | -0.28(-2.48%) |
Oct 19, 2010 | 11.10 | 11.43 | 11.04 | 11.40 | 1,459,508 | +0.03(+0.28%) |
Oct 18, 2010 | 10.71 | 11.63 | 10.60 | 11.37 | 2,982,904 | +0.67(+6.27%) |
Oct 15, 2010 | 10.51 | 10.74 | 10.25 | 10.70 | 2,178,505 | +0.32(+3.04%) |
Oct 14, 2010 | 10.11 | 11.05 | 9.744 | 10.38 | 5,187,052 | +0.30(+2.97%) |
Oct 13, 2010 | 9.817 | 10.57 | 8.984 | 10.08 | 11,197,699 | +3.16(+45.68%) |
Oct 12, 2010 | 6.769 | 6.954 | 6.672 | 6.922 | 191,585 | +0.12(+1.78%) |
Oct 11, 2010 | 6.882 | 6.955 | 6.736 | 6.801 | 169,314 | -0.06(-0.94%) |
Oct 08, 2010 | 6.793 | 6.930 | 6.688 | 6.866 | 231,807 | +0.08(+1.19%) |
Oct 07, 2010 | 6.777 | 6.874 | 6.688 | 6.785 | 148,628 | +0.07(+1.08%) |
Oct 06, 2010 | 6.760 | 6.793 | 6.615 | 6.712 | 207,641 | -0.06(-0.84%) |
Oct 05, 2010 | 6.542 | 6.785 | 6.469 | 6.769 | 366,022 | +0.32(+4.89%) |
Oct 04, 2010 | 6.429 | 6.525 | 6.275 | 6.453 | 408,932 | -0.11(-1.72%) |