Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Dec 31, 2010 | 10.66 | 10.79 | 10.66 | 10.70 | 559,559 | +0.00(+0.00%) |
Dec 30, 2010 | 10.70 | 10.79 | 10.67 | 10.70 | 414,423 | -0.02(-0.20%) |
Dec 29, 2010 | 10.72 | 10.78 | 10.69 | 10.72 | 251,073 | -0.01(-0.07%) |
Dec 28, 2010 | 10.82 | 10.82 | 10.69 | 10.72 | 375,935 | -0.06(-0.60%) |
Dec 27, 2010 | 10.75 | 10.88 | 10.71 | 10.79 | 278,894 | +0.01(+0.07%) |
Dec 23, 2010 | 10.86 | 10.87 | 10.72 | 10.78 | 386,770 | -0.08(-0.72%) |
Dec 22, 2010 | 10.77 | 10.92 | 10.72 | 10.86 | 571,951 | +0.09(+0.86%) |
Dec 21, 2010 | 10.77 | 10.83 | 10.70 | 10.77 | 549,110 | +0.05(+0.47%) |
Dec 20, 2010 | 10.73 | 10.77 | 10.68 | 10.72 | 494,955 | -0.01(-0.13%) |
Dec 17, 2010 | 10.73 | 10.75 | 10.68 | 10.73 | 2,848,094 | +0.02(+0.20%) |
Dec 16, 2010 | 10.62 | 10.82 | 10.62 | 10.71 | 630,952 | +0.08(+0.74%) |
Dec 15, 2010 | 10.67 | 10.85 | 10.62 | 10.63 | 835,123 | -0.09(-0.80%) |
Dec 14, 2010 | 10.75 | 10.83 | 10.70 | 10.72 | 891,425 | +0.01(+0.07%) |
Dec 13, 2010 | 10.79 | 10.82 | 10.68 | 10.71 | 755,492 | +0.02(+0.20%) |
Dec 10, 2010 | 10.72 | 10.81 | 10.55 | 10.69 | 493,006 | -0.04(-0.33%) |
Dec 09, 2010 | 10.72 | 10.77 | 10.67 | 10.72 | 444,025 | +0.11(+1.08%) |
Dec 08, 2010 | 10.71 | 10.85 | 10.56 | 10.61 | 546,809 | -0.04(-0.34%) |
Dec 07, 2010 | 10.64 | 10.71 | 10.58 | 10.64 | 638,592 | +0.10(+0.95%) |
Dec 06, 2010 | 10.62 | 10.72 | 10.32 | 10.54 | 411,353 | -0.14(-1.34%) |
Dec 03, 2010 | 10.70 | 10.74 | 10.54 | 10.69 | 386,827 | -0.05(-0.47%) |
Dec 02, 2010 | 10.72 | 10.77 | 10.55 | 10.74 | 604,323 | +0.06(+0.54%) |
Dec 01, 2010 | 10.32 | 10.72 | 10.29 | 10.68 | 787,400 | +0.54(+5.29%) |
Nov 30, 2010 | 10.11 | 10.25 | 10.09 | 10.14 | 1,105,379 | -0.10(-0.98%) |
Nov 29, 2010 | 10.14 | 10.27 | 10.02 | 10.24 | 378,904 | +0.02(+0.21%) |
Nov 26, 2010 | 10.16 | 10.29 | 10.15 | 10.22 | 228,415 | -0.04(-0.35%) |
Nov 24, 2010 | 9.879 | 10.26 | 10.26 | 10.26 | 636,728 | +0.45(+4.60%) |
Nov 23, 2010 | 9.836 | 9.951 | 9.671 | 9.807 | 519,765 | -0.17(-1.72%) |
Nov 22, 2010 | 10.13 | 10.13 | 9.850 | 9.979 | 714,049 | -0.22(-2.18%) |
Nov 19, 2010 | 10.16 | 10.26 | 10.09 | 10.20 | 693,590 | +0.01(+0.14%) |
Nov 18, 2010 | 9.936 | 10.38 | 9.893 | 10.19 | 821,368 | +0.34(+3.49%) |
Nov 17, 2010 | 9.779 | 9.872 | 9.736 | 9.843 | 341,411 | +0.09(+0.95%) |
Nov 16, 2010 | 9.850 | 9.936 | 9.707 | 9.750 | 664,660 | -0.20(-2.01%) |
Nov 15, 2010 | 10.12 | 10.18 | 9.929 | 9.951 | 570,927 | -0.14(-1.42%) |
Nov 12, 2010 | 10.06 | 10.19 | 9.999 | 10.09 | 269,152 | -0.05(-0.49%) |
Nov 11, 2010 | 10.08 | 10.22 | 10.07 | 10.14 | 358,450 | -0.06(-0.56%) |
Nov 10, 2010 | 10.04 | 10.20 | 9.850 | 10.20 | 1,016,412 | +0.19(+1.86%) |
Nov 09, 2010 | 10.26 | 10.26 | 9.986 | 10.02 | 595,555 | -0.26(-2.51%) |
Nov 08, 2010 | 10.39 | 10.40 | 10.16 | 10.27 | 2,576,602 | -0.18(-1.71%) |
Nov 05, 2010 | 10.43 | 10.53 | 10.22 | 10.45 | 772,215 | +0.04(+0.41%) |
Nov 04, 2010 | 10.37 | 10.44 | 10.27 | 10.41 | 1,124,791 | +0.16(+1.54%) |
Nov 03, 2010 | 10.32 | 10.38 | 10.07 | 10.25 | 515,146 | -0.09(-0.83%) |
Nov 02, 2010 | 10.32 | 10.34 | 10.16 | 10.34 | 647,601 | +0.14(+1.40%) |
Nov 01, 2010 | 10.12 | 10.24 | 10.05 | 10.19 | 816,407 | +0.14(+1.42%) |
Oct 29, 2010 | 9.972 | 10.18 | 9.972 | 10.05 | 1,080,507 | +0.09(+0.86%) |
Oct 28, 2010 | 10.25 | 10.27 | 9.843 | 9.965 | 1,382,880 | -0.18(-1.76%) |
Oct 27, 2010 | 10.22 | 10.23 | 9.922 | 10.14 | 779,694 | -0.29(-2.81%) |
Oct 25, 2010 | 10.26 | 10.57 | 10.26 | 10.44 | 435,997 | +0.22(+2.17%) |
Oct 22, 2010 | 10.31 | 10.34 | 10.05 | 10.22 | 487,480 | -0.05(-0.49%) |
Oct 21, 2010 | 10.69 | 10.69 | 10.07 | 10.27 | 1,186,380 | -0.45(-4.21%) |
Oct 20, 2010 | 10.40 | 10.82 | 10.40 | 10.72 | 700,506 | +0.34(+3.31%) |
Oct 19, 2010 | 10.37 | 10.67 | 10.27 | 10.37 | 504,575 | -0.17(-1.63%) |
Oct 18, 2010 | 10.32 | 10.56 | 10.21 | 10.54 | 657,419 | +0.19(+1.87%) |
Oct 15, 2010 | 10.56 | 10.79 | 10.30 | 10.35 | 989,173 | -0.11(-1.03%) |
Oct 14, 2010 | 10.63 | 10.80 | 10.36 | 10.46 | 585,384 | -0.21(-2.01%) |
Oct 13, 2010 | 10.44 | 10.82 | 10.42 | 10.67 | 703,494 | +0.26(+2.47%) |
Oct 12, 2010 | 10.22 | 10.46 | 10.17 | 10.42 | 559,521 | +0.24(+2.39%) |
Oct 11, 2010 | 10.09 | 10.27 | 9.993 | 10.17 | 435,405 | +0.06(+0.64%) |
Oct 08, 2010 | 10.11 | 10.15 | 9.986 | 10.11 | 881,238 | -0.04(-0.35%) |
Oct 07, 2010 | 10.21 | 10.40 | 10.10 | 10.14 | 2,873 | +0.01(+0.14%) |
Oct 06, 2010 | 9.958 | 10.17 | 9.936 | 10.13 | 1,103,380 | +0.18(+1.80%) |
Oct 05, 2010 | 10.13 | 10.13 | 9.943 | 9.951 | 1,472,986 | -0.04(-0.36%) |
Oct 04, 2010 | 10.30 | 10.46 | 9.972 | 9.986 | 1,164,940 | -0.38(-3.66%) |
Oct 01, 2010 | 10.37 | 10.83 | 9.993 | 10.37 | 1,114,830 | -0.33(-3.10%) |
Sep 30, 2010 | 10.70 | 11.06 | 10.64 | 10.70 | 30,790 | +0.12(+1.10%) |
Sep 29, 2010 | 10.78 | 10.85 | 10.44 | 10.58 | 583,154 | -0.21(-1.99%) |
Sep 28, 2010 | 10.80 | 10.86 | 10.35 | 10.80 | 29,213 | +0.23(+2.17%) |
Sep 27, 2010 | 10.60 | 10.76 | 10.51 | 10.57 | 442,113 | -0.06(-0.61%) |
Sep 24, 2010 | 10.51 | 10.67 | 10.43 | 10.63 | 612,594 | +0.29(+2.77%) |
Sep 23, 2010 | 10.37 | 10.57 | 10.30 | 10.34 | 5,616 | -0.13(-1.23%) |
Sep 22, 2010 | 10.37 | 10.58 | 10.25 | 10.47 | 364,461 | +0.04(+0.41%) |
Sep 21, 2010 | 10.57 | 10.62 | 10.36 | 10.43 | 603,805 | -0.13(-1.22%) |
Sep 20, 2010 | 10.33 | 10.58 | 10.11 | 10.56 | 850,015 | +0.23(+2.22%) |
Sep 17, 2010 | 10.33 | 10.74 | 10.27 | 10.33 | 945,142 | -0.45(-4.18%) |
Sep 15, 2010 | 10.59 | 10.79 | 10.43 | 10.78 | 826,796 | +0.19(+1.76%) |
Sep 14, 2010 | 10.76 | 10.83 | 10.53 | 10.59 | 1,327,998 | -0.14(-1.33%) |
Sep 13, 2010 | 10.49 | 10.77 | 10.47 | 10.74 | 1,128,729 | +0.38(+3.66%) |
Sep 10, 2010 | 10.47 | 10.67 | 10.24 | 10.36 | 730,834 | -0.11(-1.03%) |
Sep 09, 2010 | 10.64 | 10.79 | 10.42 | 10.47 | 651,951 | -0.06(-0.61%) |
Sep 08, 2010 | 10.49 | 10.60 | 10.42 | 10.53 | 853,740 | +0.01(+0.07%) |
Sep 07, 2010 | 11.10 | 11.10 | 10.49 | 10.52 | 4,572 | -0.60(-5.41%) |
Sep 03, 2010 | 11.39 | 11.42 | 11.05 | 11.12 | 1,034,129 | -0.09(-0.77%) |
Sep 02, 2010 | 11.17 | 11.38 | 11.03 | 11.21 | 2,274 | +0.08(+0.71%) |
Sep 01, 2010 | 10.75 | 11.16 | 10.63 | 11.13 | 1,026,817 | +0.54(+5.14%) |
Aug 31, 2010 | 10.59 | 10.71 | 10.32 | 10.59 | 4,330 | +0.13(+1.20%) |
Aug 30, 2010 | 10.26 | 10.59 | 10.24 | 10.46 | 561,177 | +0.13(+1.28%) |
Aug 27, 2010 | 10.33 | 10.34 | 9.779 | 10.33 | 794,230 | +0.55(+5.64%) |
Aug 26, 2010 | 10.25 | 10.25 | 9.772 | 9.779 | 3,201 | -0.39(-3.80%) |
Aug 25, 2010 | 9.657 | 10.20 | 9.439 | 10.17 | 3,170 | +0.36(+3.65%) |
Aug 24, 2010 | 9.800 | 10.03 | 9.707 | 9.807 | 12,882 | -0.14(-1.37%) |
Aug 23, 2010 | 10.06 | 10.27 | 9.929 | 9.943 | 460,594 | -0.11(-1.07%) |
Aug 20, 2010 | 9.972 | 10.10 | 9.793 | 10.05 | 912,584 | +0.06(+0.57%) |
Aug 19, 2010 | 10.09 | 10.13 | 9.886 | 9.993 | 4,794 | -0.14(-1.41%) |
Aug 18, 2010 | 10.17 | 10.19 | 10.00 | 10.14 | 49,499 | -0.02(-0.21%) |
Aug 17, 2010 | 10.14 | 10.29 | 10.09 | 10.16 | 7,645 | +0.11(+1.14%) |
Aug 16, 2010 | 9.636 | 10.07 | 9.564 | 10.04 | 745,821 | +0.33(+3.39%) |
Aug 13, 2010 | 9.714 | 9.908 | 9.571 | 9.714 | 558,773 | -0.02(-0.22%) |
Aug 12, 2010 | 9.564 | 9.807 | 9.500 | 9.736 | 1,913 | -0.03(-0.29%) |
Aug 11, 2010 | 10.07 | 10.07 | 9.543 | 9.764 | 1,091,354 | -0.57(-5.48%) |
Aug 10, 2010 | 10.69 | 10.69 | 10.24 | 10.33 | 5,920 | -0.47(-4.31%) |
Aug 09, 2010 | 10.67 | 10.85 | 10.65 | 10.80 | 1,042,606 | +0.16(+1.55%) |
Aug 06, 2010 | 10.63 | 10.73 | 10.39 | 10.63 | 677,542 | +0.01(+0.13%) |
Aug 05, 2010 | 10.59 | 10.72 | 10.52 | 10.62 | 758,779 | -0.08(-0.74%) |
Aug 04, 2010 | 10.74 | 10.77 | 10.66 | 10.70 | 845,790 | +0.04(+0.33%) |
Aug 03, 2010 | 10.74 | 10.79 | 10.63 | 10.66 | 961,624 | +0.01(+0.07%) |
Aug 02, 2010 | 10.83 | 10.83 | 10.52 | 10.65 | 893,253 | +0.09(+0.88%) |
Jul 30, 2010 | 10.56 | 10.85 | 10.27 | 10.56 | 575,218 | -0.05(-0.47%) |
Jul 29, 2010 | 10.67 | 10.74 | 10.56 | 10.61 | 877,343 | +0.00(+0.00%) |
Jul 28, 2010 | 10.61 | 10.74 | 10.56 | 10.61 | 5,143 | -0.09(-0.80%) |
Jul 27, 2010 | 10.71 | 10.82 | 10.64 | 10.70 | 645,702 | +0.04(+0.33%) |
Jul 26, 2010 | 10.59 | 10.74 | 10.52 | 10.66 | 857,339 | +0.07(+0.68%) |
Jul 23, 2010 | 10.39 | 10.64 | 10.23 | 10.59 | 893,799 | +0.19(+1.79%) |
Jul 22, 2010 | 9.872 | 10.43 | 9.865 | 10.40 | 1,561,975 | +0.68(+7.00%) |
Jul 21, 2010 | 9.815 | 10.04 | 9.421 | 9.721 | 1,281,220 | -0.01(-0.07%) |
Jul 20, 2010 | 9.235 | 9.729 | 8.884 | 9.729 | 1,681,355 | +0.40(+4.30%) |
Jul 19, 2010 | 9.163 | 9.349 | 8.848 | 9.328 | 1,067,173 | +0.15(+1.64%) |
Jul 16, 2010 | 9.177 | 9.636 | 9.134 | 9.177 | 1,367,420 | -0.49(-5.04%) |
Jul 15, 2010 | 9.857 | 9.857 | 9.127 | 9.664 | 1,249,203 | -0.08(-0.81%) |
Jul 14, 2010 | 10.14 | 10.14 | 9.578 | 9.743 | 1,287,373 | -0.45(-4.42%) |
Jul 13, 2010 | 10.19 | 10.27 | 9.958 | 10.19 | 12,572 | +0.29(+2.89%) |
Jul 12, 2010 | 9.865 | 9.922 | 9.736 | 9.908 | 505,495 | -0.03(-0.29%) |
Jul 09, 2010 | 9.936 | 9.951 | 9.628 | 9.936 | 603,284 | +0.21(+2.21%) |
Jul 08, 2010 | 9.721 | 9.900 | 9.550 | 9.721 | 3,820 | +0.01(+0.07%) |
Jul 07, 2010 | 9.392 | 9.736 | 9.392 | 9.714 | 1,299,503 | +0.37(+3.91%) |
Jul 06, 2010 | 9.349 | 9.657 | 9.292 | 9.349 | 9,952 | +0.06(+0.62%) |
Jul 02, 2010 | 9.292 | 9.406 | 8.877 | 9.292 | 1,364,945 | +0.24(+2.61%) |
Jul 01, 2010 | 9.041 | 9.092 | 8.519 | 9.056 | 1,406,722 | -0.02(-0.24%) |
Jun 30, 2010 | 9.077 | 9.406 | 9.027 | 9.077 | 10,085 | +0.00(+0.00%) |
Jun 29, 2010 | 9.535 | 9.535 | 9.041 | 9.077 | 1,396,109 | -0.71(-7.24%) |
Jun 25, 2010 | 9.786 | 9.815 | 9.313 | 9.786 | 12,222,680 | +0.29(+3.09%) |
Jun 24, 2010 | 9.449 | 9.621 | 9.364 | 9.492 | 1,542,855 | -0.09(-0.97%) |
Jun 23, 2010 | 9.399 | 9.736 | 9.206 | 9.585 | 1,635,345 | -0.03(-0.30%) |
Jun 22, 2010 | 9.449 | 9.750 | 9.285 | 9.614 | 1,222,167 | +0.10(+1.05%) |
Jun 21, 2010 | 9.736 | 9.750 | 9.507 | 9.514 | 1,471,668 | -0.14(-1.41%) |
Jun 18, 2010 | 9.650 | 9.807 | 9.550 | 9.650 | 2,196,395 | -0.01(-0.07%) |
Jun 17, 2010 | 9.729 | 9.729 | 9.500 | 9.657 | 946,353 | +0.05(+0.52%) |
Jun 16, 2010 | 9.335 | 9.671 | 9.142 | 9.607 | 1,742,515 | +0.15(+1.59%) |
Jun 15, 2010 | 9.535 | 9.736 | 9.399 | 9.457 | 1,818,625 | -0.09(-0.90%) |
Jun 14, 2010 | 9.543 | 9.793 | 9.421 | 9.543 | 2,221,515 | +0.16(+1.68%) |
Jun 11, 2010 | 8.784 | 9.485 | 8.698 | 9.385 | 2,437,801 | +0.57(+6.50%) |
Jun 10, 2010 | 9.235 | 9.378 | 8.612 | 8.812 | 4,673,334 | -0.49(-5.23%) |
Jun 09, 2010 | 9.736 | 9.772 | 9.263 | 9.299 | 2,449,387 | -0.37(-3.85%) |
Jun 08, 2010 | 9.736 | 9.843 | 9.485 | 9.671 | 2,463,389 | -0.04(-0.44%) |
Jun 07, 2010 | 9.879 | 9.979 | 9.650 | 9.714 | 1,590,454 | -0.11(-1.17%) |
Jun 04, 2010 | 9.829 | 9.936 | 9.457 | 9.829 | 2,299,313 | -0.07(-0.72%) |
Jun 03, 2010 | 10.39 | 10.48 | 9.865 | 9.900 | 2,706,699 | -0.47(-4.49%) |
Jun 02, 2010 | 10.77 | 11.27 | 9.908 | 10.37 | 4,881,387 | +0.27(+2.69%) |
Jun 01, 2010 | 10.17 | 10.24 | 9.127 | 10.09 | 727,090 | -0.25(-2.42%) |
May 28, 2010 | 10.34 | 10.34 | 10.34 | 10.34 | 698 | +0.18(+1.76%) |
May 27, 2010 | 10.09 | 10.27 | 10.02 | 10.17 | 8,800 | +0.25(+2.53%) |
May 26, 2010 | 9.843 | 9.915 | 9.736 | 9.915 | 7,682 | -0.11(-1.07%) |
May 25, 2010 | 10.59 | 10.59 | 10.02 | 10.02 | 5,447 | -0.75(-6.98%) |