Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Dec 31, 2010 | 12.18 | 12.29 | 12.18 | 12.26 | 1,157,535 | +0.09(+0.78%) |
Dec 30, 2010 | 12.31 | 12.38 | 12.16 | 12.16 | 1,605,737 | -0.20(-1.60%) |
Dec 29, 2010 | 12.32 | 12.42 | 12.31 | 12.36 | 762,198 | +0.03(+0.28%) |
Dec 28, 2010 | 12.44 | 12.44 | 12.31 | 12.33 | 700,556 | -0.09(-0.69%) |
Dec 27, 2010 | 12.46 | 12.46 | 12.31 | 12.41 | 1,057,017 | -0.20(-1.57%) |
Dec 23, 2010 | 12.76 | 12.76 | 12.52 | 12.61 | 985,488 | -0.21(-1.68%) |
Dec 22, 2010 | 12.80 | 12.86 | 12.76 | 12.82 | 467,415 | -0.06(-0.47%) |
Dec 21, 2010 | 12.89 | 12.92 | 12.84 | 12.89 | 697,332 | -0.02(-0.13%) |
Dec 20, 2010 | 12.77 | 12.93 | 12.69 | 12.90 | 1,464,439 | +0.27(+2.11%) |
Dec 17, 2010 | 12.52 | 12.65 | 12.52 | 12.64 | 1,962,986 | +0.13(+1.03%) |
Dec 16, 2010 | 12.49 | 12.58 | 12.46 | 12.51 | 1,012,589 | +0.14(+1.11%) |
Dec 15, 2010 | 12.48 | 12.53 | 12.34 | 12.37 | 1,753,315 | -0.14(-1.10%) |
Dec 14, 2010 | 12.60 | 12.64 | 12.48 | 12.51 | 2,092,503 | +0.08(+0.62%) |
Dec 13, 2010 | 12.39 | 12.53 | 12.26 | 12.43 | 3,341,136 | +0.40(+3.36%) |
Dec 10, 2010 | 12.02 | 12.15 | 12.00 | 12.03 | 2,252,440 | +0.17(+1.45%) |
Dec 09, 2010 | 12.01 | 12.03 | 11.81 | 11.85 | 2,495,019 | +0.22(+1.92%) |
Dec 08, 2010 | 11.78 | 11.80 | 11.60 | 11.63 | 1,352,839 | -0.26(-2.17%) |
Dec 07, 2010 | 11.88 | 12.03 | 11.84 | 11.89 | 1,469,631 | +0.25(+2.14%) |
Dec 06, 2010 | 11.66 | 11.70 | 11.53 | 11.64 | 1,499,821 | -0.18(-1.53%) |
Dec 03, 2010 | 11.74 | 11.84 | 11.68 | 11.82 | 1,157,493 | -0.07(-0.58%) |
Dec 02, 2010 | 11.75 | 12.03 | 11.75 | 11.89 | 802,079 | +0.17(+1.47%) |
Dec 01, 2010 | 11.72 | 11.78 | 11.63 | 11.72 | 1,277,851 | +0.15(+1.34%) |
Nov 30, 2010 | 11.56 | 11.62 | 11.45 | 11.56 | 923,641 | -0.16(-1.39%) |
Nov 29, 2010 | 11.69 | 11.75 | 11.58 | 11.72 | 1,136,218 | +0.10(+0.89%) |
Nov 26, 2010 | 11.47 | 11.69 | 11.47 | 11.62 | 583,629 | -0.08(-0.66%) |
Nov 24, 2010 | 11.65 | 11.70 | 11.70 | 11.70 | 1,252,645 | +0.22(+1.95%) |
Nov 23, 2010 | 11.41 | 11.51 | 11.33 | 11.47 | 1,173,795 | -0.11(-0.97%) |
Nov 22, 2010 | 11.52 | 11.66 | 11.48 | 11.59 | 1,196,151 | -0.11(-0.96%) |
Nov 19, 2010 | 11.78 | 11.78 | 11.60 | 11.70 | 1,170,104 | -0.21(-1.73%) |
Nov 18, 2010 | 11.94 | 12.02 | 11.85 | 11.90 | 1,115,986 | +0.01(+0.07%) |
Nov 17, 2010 | 11.73 | 11.94 | 11.73 | 11.90 | 1,760,929 | +0.17(+1.47%) |
Nov 16, 2010 | 11.81 | 11.82 | 11.65 | 11.72 | 3,543,587 | -0.21(-1.73%) |
Nov 15, 2010 | 12.03 | 12.08 | 11.91 | 11.93 | 1,503,840 | -0.16(-1.35%) |
Nov 12, 2010 | 12.10 | 12.23 | 12.07 | 12.09 | 1,674,799 | -0.45(-3.57%) |
Nov 11, 2010 | 12.57 | 12.58 | 12.48 | 12.54 | 2,116,569 | +0.30(+2.46%) |
Nov 10, 2010 | 12.16 | 12.28 | 11.98 | 12.24 | 1,249,239 | +0.11(+0.92%) |
Nov 09, 2010 | 12.21 | 12.26 | 12.09 | 12.13 | 3,499,567 | -0.09(-0.70%) |
Nov 08, 2010 | 12.24 | 12.24 | 12.13 | 12.21 | 1,353,746 | -0.08(-0.63%) |
Nov 05, 2010 | 12.31 | 12.35 | 12.24 | 12.29 | 689,473 | -0.05(-0.42%) |
Nov 04, 2010 | 12.27 | 12.38 | 12.26 | 12.34 | 1,675,207 | +0.17(+1.41%) |
Nov 03, 2010 | 12.18 | 12.21 | 12.03 | 12.17 | 2,224,221 | +0.00(+0.00%) |
Nov 02, 2010 | 12.25 | 12.26 | 12.14 | 12.17 | 1,502,174 | +0.03(+0.28%) |
Nov 01, 2010 | 12.07 | 12.21 | 12.05 | 12.14 | 1,687,587 | +0.09(+0.79%) |
Oct 29, 2010 | 12.17 | 12.18 | 11.93 | 12.04 | 2,558,269 | -0.24(-1.96%) |
Oct 28, 2010 | 12.28 | 12.36 | 12.25 | 12.28 | 2,205,698 | -0.05(-0.42%) |
Oct 27, 2010 | 12.45 | 12.46 | 12.27 | 12.33 | 2,246,117 | -0.28(-2.18%) |
Oct 25, 2010 | 12.52 | 12.64 | 12.52 | 12.61 | 955,906 | +0.20(+1.59%) |
Oct 22, 2010 | 12.48 | 12.49 | 12.36 | 12.41 | 1,132,244 | -0.16(-1.30%) |
Oct 21, 2010 | 12.60 | 12.70 | 12.48 | 12.58 | 1,899,784 | -0.17(-1.35%) |
Oct 20, 2010 | 12.70 | 12.80 | 12.66 | 12.75 | 1,552,106 | +0.23(+1.86%) |
Oct 19, 2010 | 12.72 | 12.72 | 12.45 | 12.52 | 4,637,301 | -0.04(-0.34%) |
Oct 18, 2010 | 12.51 | 12.58 | 12.46 | 12.56 | 1,317,244 | -0.06(-0.48%) |
Oct 15, 2010 | 12.70 | 12.71 | 12.48 | 12.62 | 1,595,964 | -0.05(-0.41%) |
Oct 14, 2010 | 12.58 | 12.72 | 12.57 | 12.67 | 2,249,849 | +0.05(+0.41%) |
Oct 13, 2010 | 12.51 | 12.64 | 12.51 | 12.62 | 1,877,496 | +0.03(+0.27%) |
Oct 12, 2010 | 12.73 | 12.63 | 12.49 | 12.58 | 1,316,820 | -0.15(-1.15%) |
Oct 11, 2010 | 12.56 | 12.77 | 12.48 | 12.73 | 2,062,045 | +0.11(+0.89%) |
Oct 08, 2010 | 12.62 | 12.62 | 12.32 | 12.62 | 1,189,642 | +0.22(+1.73%) |
Oct 07, 2010 | 12.61 | 12.63 | 12.37 | 12.40 | 581 | -0.38(-2.96%) |
Oct 06, 2010 | 12.79 | 12.84 | 12.72 | 12.78 | 1,389,711 | -0.17(-1.33%) |
Oct 05, 2010 | 12.79 | 12.97 | 12.69 | 12.95 | 2,076,482 | +0.31(+2.45%) |
Oct 04, 2010 | 12.76 | 12.82 | 12.61 | 12.64 | 2,551,722 | -0.02(-0.14%) |