Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Dec 31, 2010 | 12.21 | 12.34 | 12.00 | 12.27 | 1,204,002 | -0.01(-0.12%) |
Dec 30, 2010 | 12.20 | 12.43 | 12.16 | 12.28 | 1,034,650 | +0.03(+0.24%) |
Dec 29, 2010 | 12.38 | 12.38 | 12.17 | 12.25 | 1,227,020 | -0.14(-1.13%) |
Dec 28, 2010 | 12.50 | 12.59 | 12.25 | 12.39 | 1,178,283 | -0.06(-0.48%) |
Dec 27, 2010 | 12.35 | 12.51 | 12.18 | 12.45 | 940,344 | +0.04(+0.32%) |
Dec 23, 2010 | 12.54 | 12.55 | 12.37 | 12.41 | 700,482 | -0.16(-1.27%) |
Dec 22, 2010 | 12.49 | 12.58 | 12.41 | 12.57 | 1,261,685 | +0.01(+0.08%) |
Dec 21, 2010 | 12.69 | 12.82 | 12.54 | 12.56 | 1,909,441 | -0.29(-2.26%) |
Dec 20, 2010 | 13.13 | 13.27 | 12.63 | 12.85 | 2,351,342 | -0.08(-0.62%) |
Dec 17, 2010 | 12.86 | 13.62 | 12.73 | 12.93 | 11,051,854 | +0.99(+8.29%) |
Dec 16, 2010 | 11.98 | 12.08 | 11.88 | 11.94 | 5,210,076 | -0.06(-0.50%) |
Dec 15, 2010 | 11.98 | 12.11 | 11.85 | 12.00 | 2,888,154 | -0.06(-0.50%) |
Dec 14, 2010 | 11.90 | 12.12 | 11.82 | 12.06 | 1,743,679 | +0.14(+1.17%) |
Dec 13, 2010 | 12.39 | 12.39 | 11.88 | 11.92 | 1,374,342 | -0.41(-3.33%) |
Dec 10, 2010 | 12.07 | 12.39 | 11.94 | 12.33 | 1,140,743 | +0.28(+2.32%) |
Dec 09, 2010 | 12.12 | 12.32 | 11.99 | 12.05 | 1,256,672 | -0.02(-0.17%) |
Dec 08, 2010 | 12.00 | 12.15 | 11.86 | 12.07 | 611,903 | +0.07(+0.58%) |
Dec 07, 2010 | 12.17 | 12.18 | 11.79 | 12.00 | 1,234,717 | -0.04(-0.33%) |
Dec 06, 2010 | 11.96 | 12.07 | 11.79 | 12.04 | 1,033,487 | +0.05(+0.42%) |
Dec 03, 2010 | 11.45 | 12.15 | 11.35 | 11.99 | 2,060,266 | +0.52(+4.53%) |
Dec 02, 2010 | 11.41 | 11.54 | 11.28 | 11.47 | 710,796 | +0.10(+0.88%) |
Dec 01, 2010 | 11.22 | 11.49 | 11.16 | 11.37 | 1,552,561 | +0.30(+2.76%) |
Nov 30, 2010 | 10.89 | 11.13 | 10.70 | 11.06 | 1,473,859 | +0.04(+0.32%) |
Nov 29, 2010 | 11.00 | 11.04 | 10.71 | 11.03 | 705,356 | -0.07(-0.63%) |
Nov 26, 2010 | 10.88 | 11.13 | 10.84 | 11.10 | 395,768 | +0.16(+1.46%) |
Nov 24, 2010 | 10.87 | 10.94 | 10.94 | 10.94 | 1,325,233 | +0.17(+1.58%) |
Nov 23, 2010 | 10.99 | 11.06 | 10.71 | 10.77 | 1,383,797 | -0.42(-3.75%) |
Nov 22, 2010 | 11.03 | 11.21 | 10.90 | 11.19 | 1,063,220 | +0.12(+1.08%) |
Nov 19, 2010 | 11.32 | 11.45 | 11.02 | 11.07 | 1,078,895 | -0.25(-2.21%) |
Nov 18, 2010 | 11.40 | 11.43 | 11.25 | 11.32 | 869,987 | +0.10(+0.89%) |
Nov 17, 2010 | 10.80 | 11.27 | 10.71 | 11.22 | 2,185,079 | +0.49(+4.57%) |
Nov 16, 2010 | 11.05 | 11.09 | 10.62 | 10.73 | 1,388,412 | -0.35(-3.16%) |
Nov 15, 2010 | 11.15 | 11.24 | 11.00 | 11.08 | 850,690 | -0.03(-0.27%) |
Nov 12, 2010 | 11.51 | 11.51 | 11.07 | 11.11 | 1,129,081 | -0.51(-4.39%) |
Nov 11, 2010 | 11.35 | 11.73 | 11.21 | 11.62 | 1,730,566 | +0.15(+1.29%) |
Nov 10, 2010 | 11.24 | 11.56 | 11.17 | 11.47 | 1,235,047 | +0.18(+1.62%) |
Nov 09, 2010 | 11.39 | 11.45 | 11.21 | 11.29 | 1,477,238 | -0.04(-0.35%) |
Nov 08, 2010 | 11.05 | 11.43 | 10.92 | 11.33 | 1,081,554 | +0.20(+1.80%) |
Nov 05, 2010 | 11.23 | 11.23 | 10.99 | 11.13 | 1,203,307 | -0.11(-0.98%) |
Nov 04, 2010 | 11.26 | 11.30 | 11.08 | 11.24 | 1,394,498 | +0.05(+0.45%) |
Nov 03, 2010 | 11.11 | 11.25 | 11.03 | 11.19 | 1,265,732 | +0.08(+0.72%) |
Nov 02, 2010 | 10.94 | 11.13 | 10.73 | 11.11 | 2,660,264 | +0.32(+2.97%) |
Nov 01, 2010 | 10.73 | 10.94 | 10.58 | 10.79 | 2,687,487 | +0.12(+1.12%) |
Oct 29, 2010 | 10.15 | 10.78 | 10.15 | 10.67 | 2,223,248 | +0.48(+4.71%) |
Oct 28, 2010 | 10.35 | 10.38 | 10.10 | 10.19 | 879,009 | -0.10(-0.97%) |
Oct 27, 2010 | 10.08 | 10.29 | 10.04 | 10.29 | 1,314,509 | +0.41(+4.15%) |
Oct 25, 2010 | 10.23 | 10.24 | 9.850 | 9.880 | 2,149,104 | -0.28(-2.76%) |
Oct 22, 2010 | 10.21 | 10.30 | 10.03 | 10.16 | 1,735,186 | -0.05(-0.49%) |
Oct 21, 2010 | 10.32 | 10.39 | 10.01 | 10.21 | 1,119,486 | -0.05(-0.49%) |
Oct 20, 2010 | 10.13 | 10.32 | 10.13 | 10.26 | 878,950 | +0.16(+1.58%) |
Oct 19, 2010 | 10.41 | 10.44 | 10.08 | 10.10 | 1,913,609 | -0.45(-4.22%) |
Oct 18, 2010 | 10.61 | 10.66 | 10.49 | 10.54 | 811,472 | -0.03(-0.24%) |
Oct 15, 2010 | 10.93 | 10.94 | 10.37 | 10.57 | 1,830,129 | -0.26(-2.40%) |
Oct 14, 2010 | 10.92 | 10.94 | 10.69 | 10.83 | 1,971,520 | -0.07(-0.64%) |
Oct 13, 2010 | 10.70 | 11.00 | 10.68 | 10.90 | 1,970,000 | +0.25(+2.37%) |
Oct 12, 2010 | 10.56 | 10.68 | 10.49 | 10.65 | 1,153,440 | +0.10(+0.92%) |
Oct 11, 2010 | 10.53 | 10.60 | 10.48 | 10.55 | 852,406 | +0.02(+0.19%) |
Oct 08, 2010 | 10.39 | 10.59 | 10.30 | 10.53 | 907,546 | +0.12(+1.15%) |
Oct 07, 2010 | 10.50 | 10.55 | 10.28 | 10.41 | 766,125 | -0.05(-0.48%) |
Oct 06, 2010 | 10.55 | 10.67 | 10.37 | 10.46 | 1,489,784 | -0.09(-0.85%) |
Oct 05, 2010 | 10.49 | 10.57 | 10.37 | 10.55 | 1,846,557 | +0.14(+1.34%) |
Oct 04, 2010 | 10.30 | 10.54 | 10.18 | 10.41 | 2,565,134 | +0.16(+1.56%) |