Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Dec 31, 2010 | 10.80 | 10.92 | 10.77 | 10.90 | 303,091 | +0.09(+0.86%) |
Dec 30, 2010 | 10.80 | 10.96 | 10.80 | 10.81 | 298,692 | -0.01(-0.12%) |
Dec 29, 2010 | 10.72 | 10.86 | 10.69 | 10.82 | 404,678 | +0.10(+0.96%) |
Dec 28, 2010 | 10.71 | 10.77 | 10.69 | 10.72 | 389,359 | +0.05(+0.47%) |
Dec 27, 2010 | 10.77 | 10.77 | 10.62 | 10.67 | 381,859 | +0.02(+0.17%) |
Dec 23, 2010 | 10.75 | 10.77 | 10.62 | 10.65 | 440,288 | -0.06(-0.53%) |
Dec 22, 2010 | 10.73 | 10.76 | 10.66 | 10.71 | 372,055 | -0.02(-0.23%) |
Dec 21, 2010 | 10.69 | 10.77 | 10.64 | 10.73 | 447,378 | +0.10(+0.92%) |
Dec 20, 2010 | 10.49 | 10.70 | 10.49 | 10.63 | 597,693 | +0.16(+1.52%) |
Dec 17, 2010 | 10.59 | 10.71 | 10.46 | 10.47 | 509,144 | -0.12(-1.10%) |
Dec 16, 2010 | 10.44 | 10.63 | 10.38 | 10.59 | 399,598 | +0.11(+1.09%) |
Dec 15, 2010 | 10.60 | 10.67 | 10.44 | 10.47 | 610,182 | -0.12(-1.10%) |
Dec 14, 2010 | 10.72 | 10.72 | 10.54 | 10.59 | 348,433 | -0.07(-0.70%) |
Dec 13, 2010 | 10.73 | 10.73 | 10.64 | 10.67 | 402,398 | +0.07(+0.67%) |
Dec 10, 2010 | 10.66 | 10.72 | 10.52 | 10.59 | 464,019 | +0.03(+0.27%) |
Dec 09, 2010 | 10.62 | 10.63 | 10.53 | 10.57 | 350,346 | +0.04(+0.38%) |
Dec 08, 2010 | 10.72 | 10.75 | 10.53 | 10.53 | 355,728 | -0.17(-1.55%) |
Dec 07, 2010 | 10.82 | 10.82 | 10.63 | 10.69 | 620,711 | +0.14(+1.30%) |
Dec 06, 2010 | 10.57 | 10.72 | 10.55 | 10.55 | 571,658 | -0.13(-1.26%) |
Dec 03, 2010 | 10.70 | 10.80 | 10.55 | 10.69 | 428,426 | -0.02(-0.22%) |
Dec 02, 2010 | 10.69 | 10.73 | 10.49 | 10.71 | 738,649 | +0.20(+1.92%) |
Dec 01, 2010 | 10.69 | 10.69 | 10.32 | 10.51 | 1,107,712 | +0.23(+2.27%) |
Nov 30, 2010 | 10.23 | 10.37 | 10.13 | 10.28 | 710,605 | +0.15(+1.51%) |
Nov 29, 2010 | 10.17 | 10.22 | 10.03 | 10.12 | 419,841 | -0.05(-0.51%) |
Nov 26, 2010 | 9.986 | 10.18 | 9.986 | 10.17 | 223,218 | +0.19(+1.89%) |
Nov 24, 2010 | 10.11 | 9.986 | 9.986 | 9.986 | 240,028 | -0.03(-0.35%) |
Nov 23, 2010 | 10.15 | 10.15 | 9.964 | 10.02 | 554,619 | -0.13(-1.26%) |
Nov 22, 2010 | 10.12 | 10.18 | 10.02 | 10.15 | 407,375 | +0.07(+0.67%) |
Nov 19, 2010 | 10.05 | 10.16 | 9.973 | 10.08 | 270,226 | -0.03(-0.27%) |
Nov 18, 2010 | 9.971 | 10.19 | 9.971 | 10.11 | 545,744 | +0.16(+1.63%) |
Nov 17, 2010 | 9.944 | 10.03 | 9.873 | 9.946 | 318,096 | -0.02(-0.24%) |
Nov 16, 2010 | 10.13 | 10.13 | 9.798 | 9.970 | 522,810 | -0.17(-1.71%) |
Nov 15, 2010 | 10.18 | 10.24 | 10.01 | 10.14 | 792,282 | +0.11(+1.11%) |
Nov 12, 2010 | 10.04 | 10.10 | 9.992 | 10.03 | 436,819 | -0.10(-1.03%) |
Nov 11, 2010 | 10.03 | 10.18 | 9.971 | 10.14 | 615,063 | +0.17(+1.70%) |
Nov 10, 2010 | 10.04 | 10.10 | 9.858 | 9.968 | 615,818 | -0.04(-0.45%) |
Nov 09, 2010 | 9.929 | 10.10 | 9.869 | 10.01 | 977,296 | +0.10(+0.97%) |
Nov 08, 2010 | 9.886 | 9.919 | 9.780 | 9.916 | 1,039,973 | -0.02(-0.23%) |
Nov 05, 2010 | 10.06 | 10.11 | 9.823 | 9.939 | 623,215 | -0.07(-0.73%) |
Nov 04, 2010 | 9.969 | 10.11 | 9.876 | 10.01 | 752,834 | +0.18(+1.85%) |
Nov 03, 2010 | 9.784 | 9.858 | 9.673 | 9.830 | 872,867 | +0.09(+0.90%) |
Nov 02, 2010 | 9.739 | 9.791 | 9.664 | 9.742 | 553,694 | +0.03(+0.27%) |
Nov 01, 2010 | 9.642 | 9.806 | 9.642 | 9.716 | 757,787 | +0.10(+1.04%) |
Oct 29, 2010 | 9.551 | 9.638 | 9.490 | 9.616 | 637,063 | +0.03(+0.31%) |
Oct 28, 2010 | 9.683 | 9.724 | 9.495 | 9.587 | 787,291 | -0.13(-1.33%) |
Oct 27, 2010 | 9.879 | 9.927 | 9.151 | 9.716 | 1,952,589 | -0.25(-2.48%) |
Oct 25, 2010 | 9.963 | 10.01 | 9.888 | 9.963 | 655,890 | +0.08(+0.84%) |
Oct 22, 2010 | 9.821 | 9.930 | 9.806 | 9.879 | 296,161 | +0.00(+0.00%) |
Oct 21, 2010 | 9.958 | 9.999 | 9.847 | 9.879 | 362,807 | -0.12(-1.19%) |
Oct 20, 2010 | 10.02 | 10.04 | 9.904 | 9.999 | 605,000 | +0.08(+0.76%) |
Oct 19, 2010 | 9.884 | 9.984 | 9.848 | 9.924 | 410,962 | -0.05(-0.46%) |
Oct 18, 2010 | 9.977 | 9.984 | 9.839 | 9.969 | 536,335 | +0.09(+0.88%) |
Oct 15, 2010 | 9.946 | 10.05 | 9.839 | 9.883 | 306,655 | -0.06(-0.64%) |
Oct 14, 2010 | 9.987 | 10.09 | 9.839 | 9.946 | 875,255 | -0.10(-1.04%) |
Oct 13, 2010 | 10.22 | 10.23 | 9.969 | 10.05 | 570,270 | -0.02(-0.16%) |
Oct 12, 2010 | 10.07 | 10.09 | 9.901 | 10.07 | 690,131 | -0.00(-0.03%) |
Oct 11, 2010 | 10.13 | 10.28 | 10.07 | 10.07 | 538,349 | -0.06(-0.58%) |
Oct 08, 2010 | 9.969 | 10.21 | 9.896 | 10.13 | 669,780 | +0.14(+1.44%) |
Oct 07, 2010 | 9.839 | 10.02 | 9.731 | 9.986 | 424,796 | +0.15(+1.55%) |
Oct 06, 2010 | 9.765 | 9.958 | 9.754 | 9.834 | 422,495 | +0.07(+0.70%) |
Oct 05, 2010 | 9.656 | 9.788 | 9.566 | 9.765 | 476,971 | +0.20(+2.08%) |
Oct 04, 2010 | 9.577 | 9.619 | 9.513 | 9.566 | 382,160 | -0.01(-0.12%) |