Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Dec 31, 2010 | 11.56 | 11.61 | 11.45 | 11.59 | 3,364,299 | +0.01(+0.08%) |
Dec 30, 2010 | 11.64 | 11.72 | 11.57 | 11.58 | 2,111,412 | -0.08(-0.69%) |
Dec 29, 2010 | 11.70 | 11.78 | 11.62 | 11.66 | 2,676,669 | -0.02(-0.15%) |
Dec 28, 2010 | 11.60 | 11.70 | 11.57 | 11.68 | 3,291,621 | +0.08(+0.69%) |
Dec 27, 2010 | 11.54 | 11.62 | 11.53 | 11.60 | 2,693,603 | +0.04(+0.39%) |
Dec 23, 2010 | 11.67 | 11.70 | 11.53 | 11.55 | 3,203,910 | -0.13(-1.15%) |
Dec 22, 2010 | 11.69 | 11.73 | 11.62 | 11.69 | 3,520,935 | -0.01(-0.08%) |
Dec 21, 2010 | 11.57 | 11.76 | 11.56 | 11.70 | 5,604,709 | +0.14(+1.24%) |
Dec 20, 2010 | 11.44 | 11.60 | 11.37 | 11.55 | 5,487,901 | +0.01(+0.08%) |
Dec 17, 2010 | 11.52 | 11.60 | 11.29 | 11.54 | 10,698,650 | +0.26(+2.29%) |
Dec 16, 2010 | 11.25 | 11.30 | 10.99 | 11.29 | 10,115,091 | +0.04(+0.32%) |
Dec 15, 2010 | 11.47 | 11.53 | 11.24 | 11.25 | 10,985,356 | -0.25(-2.17%) |
Dec 14, 2010 | 11.49 | 11.59 | 11.44 | 11.50 | 7,481,760 | +0.04(+0.31%) |
Dec 13, 2010 | 11.56 | 11.60 | 11.35 | 11.46 | 8,350,515 | -0.05(-0.47%) |
Dec 10, 2010 | 11.49 | 11.54 | 11.43 | 11.52 | 3,483,886 | +0.04(+0.39%) |
Dec 09, 2010 | 11.45 | 11.56 | 11.36 | 11.47 | 6,796,082 | +0.03(+0.23%) |
Dec 08, 2010 | 11.57 | 11.59 | 11.25 | 11.45 | 10,128,466 | -0.12(-1.00%) |
Dec 07, 2010 | 11.70 | 11.79 | 11.52 | 11.56 | 8,268,825 | -0.18(-1.56%) |
Dec 06, 2010 | 11.75 | 11.78 | 11.58 | 11.75 | 6,719,379 | -0.04(-0.30%) |
Dec 03, 2010 | 11.77 | 11.84 | 11.71 | 11.78 | 5,958,559 | -0.07(-0.60%) |
Dec 02, 2010 | 11.96 | 12.08 | 11.75 | 11.85 | 7,281,678 | -0.12(-1.04%) |
Dec 01, 2010 | 12.03 | 12.15 | 11.95 | 11.98 | 7,195,375 | +0.09(+0.75%) |
Nov 30, 2010 | 11.97 | 12.09 | 11.88 | 11.89 | 6,031,790 | -0.21(-1.70%) |
Nov 29, 2010 | 11.98 | 12.16 | 11.90 | 12.09 | 4,310,613 | +0.02(+0.15%) |
Nov 26, 2010 | 12.17 | 12.21 | 12.01 | 12.08 | 2,931,424 | -0.20(-1.60%) |
Nov 24, 2010 | 12.03 | 12.27 | 12.27 | 12.27 | 4,540,562 | +0.29(+2.46%) |
Nov 23, 2010 | 12.03 | 12.05 | 11.88 | 11.98 | 3,928,402 | -0.20(-1.61%) |
Nov 22, 2010 | 12.11 | 12.20 | 12.01 | 12.17 | 4,172,159 | +0.06(+0.52%) |
Nov 19, 2010 | 12.08 | 12.14 | 12.00 | 12.11 | 3,572,426 | +0.01(+0.07%) |
Nov 18, 2010 | 12.02 | 12.22 | 11.98 | 12.10 | 4,241,352 | +0.22(+1.88%) |
Nov 17, 2010 | 11.91 | 11.98 | 11.77 | 11.88 | 5,315,720 | +0.01(+0.08%) |
Nov 16, 2010 | 11.97 | 12.05 | 11.79 | 11.87 | 5,236,503 | -0.26(-2.13%) |
Nov 15, 2010 | 12.16 | 12.23 | 12.06 | 12.13 | 4,856,246 | +0.03(+0.22%) |
Nov 12, 2010 | 12.16 | 12.23 | 12.03 | 12.10 | 3,836,316 | -0.12(-0.95%) |
Nov 11, 2010 | 12.13 | 12.27 | 12.10 | 12.22 | 5,069,223 | +0.00(+0.00%) |
Nov 10, 2010 | 12.44 | 12.49 | 12.12 | 12.22 | 8,195,945 | -0.21(-1.72%) |
Nov 09, 2010 | 12.73 | 12.75 | 12.36 | 12.43 | 5,839,530 | -0.27(-2.11%) |
Nov 08, 2010 | 12.75 | 12.75 | 12.57 | 12.70 | 5,077,357 | +0.04(+0.28%) |
Nov 05, 2010 | 12.71 | 12.78 | 12.59 | 12.66 | 3,917,569 | -0.04(-0.35%) |
Nov 04, 2010 | 12.65 | 12.77 | 12.57 | 12.71 | 6,273,978 | +0.12(+0.92%) |
Nov 03, 2010 | 12.59 | 12.67 | 12.33 | 12.59 | 7,089,735 | +0.03(+0.21%) |
Nov 02, 2010 | 12.46 | 12.59 | 12.35 | 12.57 | 6,570,351 | +0.19(+1.51%) |
Nov 01, 2010 | 12.37 | 12.49 | 12.28 | 12.38 | 6,102,161 | +0.10(+0.80%) |
Oct 29, 2010 | 12.27 | 12.33 | 12.15 | 12.28 | 4,303,455 | +0.00(+0.00%) |
Oct 28, 2010 | 12.41 | 12.45 | 12.10 | 12.28 | 4,433,240 | +0.00(+0.00%) |
Oct 27, 2010 | 12.00 | 12.29 | 11.97 | 12.28 | 7,381,164 | +0.20(+1.63%) |
Oct 25, 2010 | 12.00 | 12.12 | 12.00 | 12.08 | 6,701,619 | +0.06(+0.52%) |
Oct 22, 2010 | 12.20 | 12.21 | 11.87 | 12.02 | 7,013,361 | -0.12(-0.99%) |
Oct 21, 2010 | 12.08 | 12.34 | 11.95 | 12.14 | 17,783,132 | +0.40(+3.38%) |
Oct 20, 2010 | 11.51 | 11.83 | 11.46 | 11.75 | 9,508,572 | +0.42(+3.70%) |
Oct 19, 2010 | 11.50 | 11.54 | 11.24 | 11.33 | 7,202,210 | -0.29(-2.53%) |
Oct 18, 2010 | 11.63 | 11.66 | 11.50 | 11.62 | 3,700,081 | +0.06(+0.54%) |
Oct 15, 2010 | 11.58 | 11.65 | 11.44 | 11.56 | 4,895,774 | +0.08(+0.70%) |
Oct 14, 2010 | 11.58 | 11.62 | 11.39 | 11.48 | 3,964,593 | -0.10(-0.85%) |
Oct 13, 2010 | 11.64 | 11.66 | 11.53 | 11.58 | 6,245,873 | -0.02(-0.15%) |
Oct 12, 2010 | 11.41 | 11.65 | 11.40 | 11.59 | 6,022,436 | +0.12(+1.01%) |
Oct 11, 2010 | 11.62 | 11.66 | 11.41 | 11.48 | 4,493,556 | -0.16(-1.38%) |
Oct 08, 2010 | 11.64 | 11.67 | 11.50 | 11.64 | 4,960,306 | +0.14(+1.24%) |
Oct 07, 2010 | 11.58 | 11.63 | 11.47 | 11.50 | 3,825,084 | -0.05(-0.46%) |
Oct 06, 2010 | 11.57 | 11.69 | 11.35 | 11.55 | 8,355,339 | -0.07(-0.61%) |
Oct 05, 2010 | 11.58 | 11.75 | 11.55 | 11.62 | 9,030,921 | +0.18(+1.56%) |
Oct 04, 2010 | 11.53 | 11.68 | 11.26 | 11.44 | 7,325,272 | -0.11(-0.93%) |