Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Dec 31, 2010 | 10.85 | 10.89 | 10.77 | 10.78 | 564,051 | -0.08(-0.75%) |
Dec 30, 2010 | 10.89 | 10.94 | 10.86 | 10.86 | 370,378 | -0.05(-0.43%) |
Dec 29, 2010 | 10.92 | 10.94 | 10.87 | 10.91 | 533,530 | -0.01(-0.10%) |
Dec 28, 2010 | 10.92 | 10.97 | 10.87 | 10.92 | 590,920 | +0.00(+0.00%) |
Dec 27, 2010 | 10.87 | 10.95 | 10.82 | 10.92 | 561,047 | +0.02(+0.18%) |
Dec 23, 2010 | 11.01 | 11.08 | 10.89 | 10.90 | 595,692 | -0.11(-0.99%) |
Dec 22, 2010 | 11.00 | 11.07 | 10.98 | 11.01 | 658,059 | +0.01(+0.07%) |
Dec 21, 2010 | 10.96 | 11.06 | 10.92 | 11.00 | 499,210 | +0.08(+0.73%) |
Dec 20, 2010 | 10.97 | 10.98 | 10.88 | 10.92 | 993,046 | +0.09(+0.86%) |
Dec 17, 2010 | 10.86 | 10.92 | 10.82 | 10.83 | 1,667,213 | -0.01(-0.13%) |
Dec 16, 2010 | 10.77 | 10.88 | 10.75 | 10.84 | 1,094,123 | +0.09(+0.87%) |
Dec 15, 2010 | 10.82 | 10.94 | 10.75 | 10.75 | 1,147,738 | -0.09(-0.86%) |
Dec 14, 2010 | 10.78 | 10.93 | 10.76 | 10.84 | 724,934 | +0.10(+0.94%) |
Dec 13, 2010 | 10.82 | 10.84 | 10.73 | 10.74 | 454,060 | -0.02(-0.23%) |
Dec 10, 2010 | 10.70 | 10.81 | 10.68 | 10.77 | 1,263,185 | +0.10(+0.97%) |
Dec 09, 2010 | 10.66 | 10.69 | 10.56 | 10.66 | 739,787 | +0.07(+0.70%) |
Dec 08, 2010 | 10.60 | 10.69 | 10.57 | 10.59 | 762,861 | -0.01(-0.08%) |
Dec 07, 2010 | 10.60 | 10.73 | 10.58 | 10.60 | 892,440 | +0.10(+0.96%) |
Dec 06, 2010 | 10.43 | 10.60 | 10.42 | 10.50 | 1,523,565 | +0.06(+0.60%) |
Dec 03, 2010 | 10.41 | 10.44 | 10.33 | 10.43 | 943,680 | -0.03(-0.31%) |
Dec 02, 2010 | 10.11 | 10.49 | 10.06 | 10.47 | 1,587,933 | +0.37(+3.63%) |
Dec 01, 2010 | 9.961 | 10.11 | 9.961 | 10.10 | 993,276 | +0.27(+2.78%) |
Nov 30, 2010 | 9.666 | 9.882 | 9.625 | 9.827 | 1,951,275 | +0.07(+0.73%) |
Nov 29, 2010 | 9.795 | 9.860 | 9.702 | 9.756 | 1,395,036 | -0.11(-1.08%) |
Nov 26, 2010 | 9.830 | 9.912 | 9.795 | 9.863 | 272,228 | -0.05(-0.50%) |
Nov 24, 2010 | 9.844 | 9.912 | 9.912 | 9.912 | 2,244,020 | +0.17(+1.74%) |
Nov 23, 2010 | 9.754 | 9.773 | 9.680 | 9.743 | 664,162 | -0.11(-1.16%) |
Nov 22, 2010 | 9.819 | 9.877 | 9.748 | 9.857 | 1,058,190 | -0.01(-0.06%) |
Nov 19, 2010 | 9.904 | 9.909 | 9.816 | 9.863 | 651,213 | -0.05(-0.50%) |
Nov 18, 2010 | 9.825 | 9.994 | 9.696 | 9.912 | 714,846 | +0.22(+2.23%) |
Nov 17, 2010 | 9.786 | 9.819 | 9.652 | 9.696 | 809,849 | -0.10(-0.98%) |
Nov 16, 2010 | 9.751 | 9.844 | 9.696 | 9.792 | 2,060,827 | -0.06(-0.64%) |
Nov 15, 2010 | 9.838 | 9.920 | 9.729 | 9.855 | 1,129,519 | +0.05(+0.56%) |
Nov 12, 2010 | 9.877 | 9.893 | 9.721 | 9.800 | 1,578,533 | -0.16(-1.65%) |
Nov 11, 2010 | 9.792 | 10.01 | 9.762 | 9.964 | 949,238 | +0.05(+0.52%) |
Nov 10, 2010 | 9.909 | 9.948 | 9.786 | 9.912 | 1,143,380 | -0.00(-0.03%) |
Nov 09, 2010 | 9.915 | 9.975 | 9.841 | 9.915 | 1,998,892 | +0.01(+0.11%) |
Nov 08, 2010 | 9.773 | 9.909 | 9.734 | 9.904 | 1,070,375 | +0.07(+0.67%) |
Nov 05, 2010 | 9.792 | 9.838 | 9.680 | 9.838 | 1,010,705 | +0.06(+0.61%) |
Nov 04, 2010 | 9.713 | 9.811 | 9.707 | 9.778 | 1,152,912 | +0.18(+1.88%) |
Nov 03, 2010 | 9.620 | 9.626 | 9.456 | 9.598 | 737,628 | -0.02(-0.17%) |
Nov 02, 2010 | 9.557 | 9.672 | 9.510 | 9.614 | 902,353 | +0.15(+1.56%) |
Nov 01, 2010 | 9.472 | 9.568 | 9.385 | 9.467 | 834,417 | +0.06(+0.67%) |
Oct 29, 2010 | 9.390 | 9.507 | 9.385 | 9.404 | 1,071,616 | -0.01(-0.12%) |
Oct 28, 2010 | 9.565 | 9.614 | 9.374 | 9.415 | 1,364,273 | -0.08(-0.86%) |
Oct 27, 2010 | 9.472 | 9.505 | 9.330 | 9.497 | 1,500,201 | -0.17(-1.81%) |
Oct 25, 2010 | 9.669 | 9.838 | 9.661 | 9.672 | 1,481,191 | +0.09(+0.91%) |
Oct 22, 2010 | 9.529 | 9.696 | 9.437 | 9.584 | 1,856,151 | +0.18(+1.89%) |
Oct 21, 2010 | 10.65 | 10.65 | 9.311 | 9.406 | 2,754,809 | +0.05(+0.56%) |
Oct 20, 2010 | 9.185 | 9.385 | 9.147 | 9.355 | 1,747,151 | +0.19(+2.12%) |
Oct 19, 2010 | 9.092 | 9.212 | 8.964 | 9.161 | 3,199,714 | -0.05(-0.53%) |
Oct 18, 2010 | 9.120 | 9.229 | 9.095 | 9.210 | 1,059,288 | +0.10(+1.05%) |
Oct 15, 2010 | 9.292 | 9.330 | 9.054 | 9.114 | 1,286,446 | -0.11(-1.21%) |
Oct 14, 2010 | 9.098 | 9.256 | 9.077 | 9.226 | 1,979,363 | +0.14(+1.50%) |
Oct 13, 2010 | 8.981 | 9.155 | 8.981 | 9.089 | 1,404,959 | +0.14(+1.61%) |
Oct 12, 2010 | 8.888 | 8.984 | 8.777 | 8.945 | 1,058,023 | +0.01(+0.12%) |
Oct 11, 2010 | 8.924 | 8.978 | 8.891 | 8.935 | 1,174,536 | +0.03(+0.34%) |
Oct 08, 2010 | 8.905 | 8.956 | 8.753 | 8.905 | 616,248 | +0.15(+1.74%) |
Oct 07, 2010 | 8.845 | 8.845 | 8.712 | 8.753 | 1,034 | -0.04(-0.40%) |
Oct 06, 2010 | 8.837 | 8.921 | 8.758 | 8.788 | 1,040,106 | -0.04(-0.49%) |
Oct 05, 2010 | 8.641 | 8.880 | 8.617 | 8.831 | 18,310 | +0.30(+3.50%) |
Oct 04, 2010 | 8.633 | 8.690 | 8.489 | 8.533 | 1,475,870 | -0.11(-1.26%) |