Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Dec 31, 2010 | 13.54 | 13.66 | 13.29 | 13.56 | 97,131 | +0.03(+0.23%) |
Dec 30, 2010 | 13.43 | 13.71 | 13.34 | 13.53 | 183,897 | +0.15(+1.14%) |
Dec 29, 2010 | 13.34 | 13.50 | 13.29 | 13.38 | 72,421 | +0.04(+0.26%) |
Dec 28, 2010 | 13.21 | 13.36 | 13.19 | 13.34 | 51,080 | +0.05(+0.38%) |
Dec 27, 2010 | 13.24 | 13.35 | 13.13 | 13.29 | 25,085 | -0.02(-0.15%) |
Dec 23, 2010 | 13.39 | 13.39 | 13.16 | 13.31 | 64,451 | -0.02(-0.18%) |
Dec 22, 2010 | 12.84 | 13.54 | 12.84 | 13.33 | 192,076 | +0.58(+4.56%) |
Dec 21, 2010 | 12.59 | 12.81 | 12.59 | 12.75 | 48,216 | +0.07(+0.56%) |
Dec 20, 2010 | 12.37 | 12.72 | 12.34 | 12.68 | 89,694 | +0.38(+3.06%) |
Dec 17, 2010 | 12.42 | 12.53 | 12.30 | 12.30 | 95,997 | -0.02(-0.13%) |
Dec 16, 2010 | 12.13 | 12.55 | 12.10 | 12.32 | 279,817 | +0.57(+4.88%) |
Dec 15, 2010 | 11.65 | 11.75 | 11.59 | 11.75 | 159,710 | +0.05(+0.47%) |
Dec 14, 2010 | 12.11 | 12.11 | 11.68 | 11.69 | 140,287 | -0.35(-2.93%) |
Dec 13, 2010 | 11.95 | 12.14 | 11.95 | 12.04 | 263,171 | +0.11(+0.92%) |
Dec 10, 2010 | 12.01 | 12.06 | 11.93 | 11.93 | 95,264 | -0.04(-0.33%) |
Dec 09, 2010 | 11.99 | 12.06 | 11.97 | 11.97 | 101,677 | -0.01(-0.07%) |
Dec 08, 2010 | 11.97 | 12.06 | 11.94 | 11.98 | 133,709 | +0.00(+0.00%) |
Dec 07, 2010 | 11.83 | 11.98 | 11.73 | 11.98 | 29,845 | +0.25(+2.14%) |
Dec 06, 2010 | 12.04 | 12.16 | 11.72 | 11.73 | 73,980 | -0.28(-2.35%) |
Dec 03, 2010 | 12.04 | 12.09 | 11.88 | 12.01 | 44,958 | -0.02(-0.20%) |
Dec 02, 2010 | 11.72 | 12.17 | 11.71 | 12.04 | 99,083 | +0.38(+3.30%) |
Dec 01, 2010 | 11.02 | 11.76 | 11.02 | 11.65 | 120,531 | +0.46(+4.14%) |
Nov 30, 2010 | 10.93 | 11.27 | 10.76 | 11.19 | 197,052 | +0.22(+2.00%) |
Nov 29, 2010 | 10.73 | 11.02 | 10.73 | 10.97 | 51,494 | +0.13(+1.23%) |
Nov 26, 2010 | 10.69 | 10.89 | 10.60 | 10.84 | 7,386 | +0.04(+0.36%) |
Nov 24, 2010 | 11.03 | 10.80 | 10.80 | 10.80 | 58,633 | -0.21(-1.93%) |
Nov 23, 2010 | 11.05 | 11.05 | 10.80 | 11.01 | 179,652 | -0.06(-0.57%) |
Nov 22, 2010 | 10.98 | 11.13 | 10.95 | 11.07 | 78,495 | +0.02(+0.21%) |
Nov 19, 2010 | 11.09 | 11.19 | 10.94 | 11.05 | 131,618 | -0.12(-1.05%) |
Nov 18, 2010 | 10.89 | 11.16 | 10.84 | 11.16 | 83,964 | +0.28(+2.60%) |
Nov 17, 2010 | 10.84 | 11.04 | 10.48 | 10.88 | 122,007 | +0.05(+0.43%) |
Nov 16, 2010 | 10.85 | 11.03 | 10.68 | 10.84 | 241,251 | -0.13(-1.15%) |
Nov 15, 2010 | 10.95 | 11.09 | 10.87 | 10.96 | 96,910 | +0.06(+0.58%) |
Nov 12, 2010 | 10.91 | 11.01 | 10.84 | 10.90 | 26,170 | -0.02(-0.14%) |
Nov 11, 2010 | 10.85 | 10.95 | 10.82 | 10.91 | 58,870 | +0.01(+0.07%) |
Nov 10, 2010 | 10.82 | 11.03 | 10.74 | 10.91 | 94,671 | +0.14(+1.31%) |
Nov 09, 2010 | 10.62 | 10.91 | 10.62 | 10.76 | 85,017 | +0.19(+1.78%) |
Nov 08, 2010 | 10.54 | 10.77 | 10.44 | 10.58 | 83,407 | +0.03(+0.29%) |
Nov 05, 2010 | 10.54 | 10.62 | 10.39 | 10.55 | 151,165 | -0.11(-1.02%) |
Nov 04, 2010 | 10.90 | 11.00 | 10.58 | 10.65 | 160,737 | -0.21(-1.93%) |
Nov 03, 2010 | 10.93 | 11.00 | 10.46 | 10.86 | 126,210 | -0.04(-0.36%) |
Nov 02, 2010 | 10.90 | 10.90 | 10.79 | 10.90 | 379,554 | +0.09(+0.86%) |
Nov 01, 2010 | 10.81 | 10.89 | 10.72 | 10.81 | 78,131 | +0.01(+0.07%) |
Oct 29, 2010 | 10.87 | 10.89 | 10.79 | 10.80 | 236,818 | -0.02(-0.22%) |
Oct 28, 2010 | 10.77 | 10.92 | 10.76 | 10.82 | 254,541 | +0.06(+0.58%) |
Oct 27, 2010 | 10.67 | 10.84 | 10.62 | 10.76 | 17,748 | +0.01(+0.07%) |
Oct 25, 2010 | 10.84 | 10.89 | 10.76 | 10.76 | 54,084 | -0.06(-0.58%) |
Oct 22, 2010 | 10.74 | 10.86 | 10.68 | 10.82 | 12,209 | +0.10(+0.98%) |
Oct 21, 2010 | 10.73 | 10.78 | 10.55 | 10.71 | 44,342 | +0.03(+0.26%) |
Oct 20, 2010 | 10.73 | 10.76 | 10.68 | 10.69 | 33,244 | +0.05(+0.51%) |
Oct 19, 2010 | 10.72 | 10.82 | 10.63 | 10.63 | 59,156 | -0.10(-0.94%) |
Oct 18, 2010 | 10.71 | 10.76 | 10.58 | 10.73 | 44,024 | +0.03(+0.29%) |
Oct 15, 2010 | 10.63 | 10.72 | 10.63 | 10.70 | 17,762 | +0.05(+0.48%) |
Oct 14, 2010 | 10.74 | 10.74 | 10.53 | 10.65 | 48,108 | -0.20(-1.83%) |
Oct 13, 2010 | 10.62 | 10.88 | 10.50 | 10.85 | 85,585 | +0.24(+2.27%) |
Oct 12, 2010 | 10.58 | 10.61 | 10.47 | 10.61 | 22,021 | +0.05(+0.44%) |
Oct 11, 2010 | 10.48 | 10.58 | 10.42 | 10.56 | 53,556 | +0.14(+1.34%) |
Oct 08, 2010 | 10.39 | 10.50 | 10.39 | 10.42 | 13,693 | +0.02(+0.15%) |
Oct 07, 2010 | 10.49 | 10.50 | 10.34 | 10.41 | 123,884 | -0.05(-0.52%) |
Oct 06, 2010 | 10.38 | 10.48 | 10.37 | 10.46 | 16,588 | +0.05(+0.45%) |
Oct 05, 2010 | 10.27 | 10.42 | 10.26 | 10.41 | 32,717 | +0.15(+1.44%) |
Oct 04, 2010 | 10.28 | 10.42 | 10.27 | 10.27 | 47,123 | -0.10(-0.98%) |