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%) |