Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Dec 31, 2010 | 11.60 | 11.65 | 11.55 | 11.59 | 3,398,971 | -0.03(-0.22%) |
Dec 30, 2010 | 11.55 | 11.65 | 11.53 | 11.62 | 4,910,217 | +0.07(+0.62%) |
Dec 29, 2010 | 11.50 | 11.61 | 11.49 | 11.55 | 4,187,130 | +0.05(+0.40%) |
Dec 28, 2010 | 11.54 | 11.58 | 11.46 | 11.50 | 4,736,097 | -0.02(-0.13%) |
Dec 27, 2010 | 11.46 | 11.58 | 11.43 | 11.52 | 7,697,714 | +0.02(+0.13%) |
Dec 23, 2010 | 11.55 | 11.58 | 11.49 | 11.50 | 6,256,926 | -0.05(-0.40%) |
Dec 22, 2010 | 11.49 | 11.59 | 11.42 | 11.55 | 8,803,704 | +0.05(+0.40%) |
Dec 21, 2010 | 11.52 | 11.66 | 11.46 | 11.50 | 11,390,110 | -0.02(-0.18%) |
Dec 20, 2010 | 11.59 | 11.59 | 11.40 | 11.52 | 9,557,085 | -0.03(-0.22%) |
Dec 17, 2010 | 11.52 | 11.58 | 11.47 | 11.55 | 9,885,414 | +0.03(+0.22%) |
Dec 16, 2010 | 11.44 | 11.53 | 11.41 | 11.52 | 6,514,467 | +0.09(+0.81%) |
Dec 15, 2010 | 11.37 | 11.46 | 11.34 | 11.43 | 6,422,279 | +0.03(+0.27%) |
Dec 14, 2010 | 11.39 | 11.44 | 11.37 | 11.40 | 4,914,858 | +0.00(+0.00%) |
Dec 13, 2010 | 11.50 | 11.55 | 11.31 | 11.40 | 9,210,399 | -0.07(-0.58%) |
Dec 10, 2010 | 11.38 | 11.46 | 11.33 | 11.46 | 7,863,928 | +0.09(+0.77%) |
Dec 09, 2010 | 11.37 | 11.50 | 11.32 | 11.38 | 11,154,864 | -0.05(-0.40%) |
Dec 08, 2010 | 11.32 | 11.43 | 11.30 | 11.42 | 5,180,142 | +0.12(+1.09%) |
Dec 07, 2010 | 11.31 | 11.38 | 11.27 | 11.30 | 5,035,666 | +0.05(+0.46%) |
Dec 06, 2010 | 11.32 | 11.32 | 11.19 | 11.25 | 4,039,713 | -0.09(-0.77%) |
Dec 03, 2010 | 11.32 | 11.34 | 11.23 | 11.34 | 15,966,329 | +0.00(+0.00%) |
Dec 02, 2010 | 11.30 | 11.35 | 11.23 | 11.34 | 5,341,706 | +0.07(+0.59%) |
Dec 01, 2010 | 11.17 | 11.30 | 11.10 | 11.27 | 5,485,755 | +0.24(+2.19%) |
Nov 30, 2010 | 11.11 | 11.14 | 11.00 | 11.03 | 10,046,017 | -0.15(-1.33%) |
Nov 29, 2010 | 11.03 | 11.24 | 11.00 | 11.18 | 8,956,272 | +0.08(+0.69%) |
Nov 26, 2010 | 10.98 | 11.13 | 10.96 | 11.10 | 3,227,424 | +0.09(+0.84%) |
Nov 24, 2010 | 11.03 | 11.01 | 11.01 | 11.01 | 3,301,732 | +0.04(+0.33%) |
Nov 23, 2010 | 10.99 | 10.99 | 10.91 | 10.97 | 3,650,104 | -0.09(-0.84%) |
Nov 22, 2010 | 11.02 | 11.07 | 10.91 | 11.06 | 5,125,588 | +0.04(+0.33%) |
Nov 19, 2010 | 11.07 | 11.07 | 10.94 | 11.03 | 3,577,370 | -0.03(-0.23%) |
Nov 18, 2010 | 11.04 | 11.10 | 10.99 | 11.05 | 4,903,180 | +0.07(+0.65%) |
Nov 17, 2010 | 10.85 | 11.03 | 10.84 | 10.98 | 5,514,406 | +0.13(+1.18%) |
Nov 16, 2010 | 11.05 | 11.06 | 10.79 | 10.85 | 11,358,040 | -0.47(-4.13%) |
Nov 15, 2010 | 11.32 | 11.39 | 11.08 | 11.32 | 7,787,884 | +0.02(+0.18%) |
Nov 12, 2010 | 11.30 | 11.34 | 11.23 | 11.30 | 5,404,819 | -0.08(-0.68%) |
Nov 11, 2010 | 11.27 | 11.38 | 11.24 | 11.38 | 6,704,916 | +0.01(+0.09%) |
Nov 10, 2010 | 11.36 | 11.41 | 11.28 | 11.37 | 6,117,785 | +0.02(+0.18%) |
Nov 09, 2010 | 11.43 | 11.44 | 11.32 | 11.35 | 5,591,460 | -0.08(-0.72%) |
Nov 08, 2010 | 11.34 | 11.46 | 11.33 | 11.43 | 4,916,539 | +0.06(+0.54%) |
Nov 05, 2010 | 11.42 | 11.44 | 11.28 | 11.37 | 5,610,295 | -0.03(-0.23%) |
Nov 04, 2010 | 11.49 | 11.52 | 11.36 | 11.39 | 7,996,721 | -0.04(-0.31%) |
Nov 03, 2010 | 11.47 | 11.49 | 11.32 | 11.43 | 3,463,195 | -0.01(-0.09%) |
Nov 02, 2010 | 11.47 | 11.54 | 11.39 | 11.44 | 5,970,020 | +0.03(+0.22%) |
Nov 01, 2010 | 11.57 | 11.58 | 11.35 | 11.41 | 7,250,323 | -0.13(-1.16%) |
Oct 29, 2010 | 11.54 | 11.61 | 11.53 | 11.55 | 4,851,837 | -0.04(-0.35%) |
Oct 28, 2010 | 11.57 | 11.63 | 11.54 | 11.59 | 5,079,783 | +0.08(+0.71%) |
Oct 27, 2010 | 11.52 | 11.53 | 11.39 | 11.51 | 7,356,817 | -0.14(-1.23%) |
Oct 25, 2010 | 11.70 | 11.77 | 11.62 | 11.65 | 6,806,579 | -0.02(-0.13%) |
Oct 22, 2010 | 11.62 | 11.69 | 11.59 | 11.66 | 6,257,584 | +0.04(+0.31%) |
Oct 21, 2010 | 11.52 | 11.63 | 11.47 | 11.63 | 8,951,993 | +0.14(+1.19%) |
Oct 20, 2010 | 11.50 | 11.55 | 11.44 | 11.49 | 6,581,901 | +0.03(+0.22%) |
Oct 19, 2010 | 11.40 | 11.53 | 11.40 | 11.47 | 8,215,271 | -0.02(-0.18%) |
Oct 18, 2010 | 11.39 | 11.53 | 11.39 | 11.49 | 19,538,130 | +0.09(+0.80%) |
Oct 15, 2010 | 11.58 | 11.58 | 11.37 | 11.40 | 9,108,805 | -0.10(-0.84%) |
Oct 14, 2010 | 11.48 | 11.61 | 11.45 | 11.49 | 9,568,457 | +0.02(+0.13%) |
Oct 13, 2010 | 11.23 | 11.48 | 11.21 | 11.48 | 12,582,528 | +0.28(+2.50%) |
Oct 12, 2010 | 11.15 | 11.23 | 11.11 | 11.20 | 6,840,327 | +0.04(+0.32%) |
Oct 11, 2010 | 11.14 | 11.20 | 11.11 | 11.16 | 8,358,163 | +0.05(+0.41%) |
Oct 08, 2010 | 11.12 | 11.20 | 11.07 | 11.12 | 7,587,593 | -0.03(-0.27%) |
Oct 07, 2010 | 11.25 | 11.26 | 11.11 | 11.15 | 5,786,922 | -0.05(-0.45%) |
Oct 06, 2010 | 11.31 | 11.34 | 11.17 | 11.20 | 12,486,169 | -0.15(-1.30%) |
Oct 05, 2010 | 11.28 | 11.38 | 11.20 | 11.34 | 222 | +0.16(+1.46%) |
Oct 04, 2010 | 11.26 | 11.28 | 11.14 | 11.18 | 6,871,185 | -0.07(-0.59%) |