Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Dec 31, 2010 | 10.99 | 10.99 | 10.72 | 10.76 | 731,326 | -0.24(-2.19%) |
Dec 30, 2010 | 11.03 | 11.13 | 11.01 | 11.01 | 288,440 | -0.03(-0.23%) |
Dec 29, 2010 | 11.08 | 11.13 | 11.02 | 11.03 | 340,938 | -0.04(-0.39%) |
Dec 28, 2010 | 11.34 | 11.38 | 11.03 | 11.07 | 507,946 | -0.23(-2.06%) |
Dec 27, 2010 | 11.37 | 11.37 | 11.23 | 11.31 | 418,003 | -0.15(-1.28%) |
Dec 23, 2010 | 11.44 | 11.57 | 11.40 | 11.45 | 278,467 | +0.02(+0.15%) |
Dec 22, 2010 | 11.57 | 11.59 | 11.21 | 11.44 | 888,387 | -0.15(-1.26%) |
Dec 21, 2010 | 11.37 | 11.92 | 11.27 | 11.58 | 669,933 | +0.25(+2.21%) |
Dec 20, 2010 | 11.45 | 11.49 | 11.17 | 11.33 | 946,429 | -0.09(-0.83%) |
Dec 17, 2010 | 11.20 | 11.45 | 11.09 | 11.43 | 1,281,898 | +0.21(+1.84%) |
Dec 16, 2010 | 11.07 | 11.32 | 10.96 | 11.22 | 543,187 | +0.16(+1.48%) |
Dec 15, 2010 | 11.13 | 11.35 | 11.05 | 11.06 | 688,351 | -0.10(-0.93%) |
Dec 14, 2010 | 11.20 | 11.26 | 11.09 | 11.16 | 411,510 | +0.02(+0.15%) |
Dec 13, 2010 | 11.25 | 11.38 | 11.07 | 11.14 | 909,329 | +0.02(+0.16%) |
Dec 10, 2010 | 11.08 | 11.16 | 10.92 | 11.13 | 498,017 | +0.05(+0.47%) |
Dec 09, 2010 | 11.19 | 11.20 | 10.96 | 11.07 | 614,558 | -0.02(-0.16%) |
Dec 08, 2010 | 11.13 | 11.28 | 10.90 | 11.09 | 813,314 | -0.01(-0.08%) |
Dec 07, 2010 | 11.26 | 11.33 | 11.07 | 11.10 | 1,173,565 | +0.01(+0.08%) |
Dec 06, 2010 | 11.18 | 11.23 | 11.09 | 11.09 | 899,820 | -0.10(-0.92%) |
Dec 03, 2010 | 11.11 | 11.24 | 11.02 | 11.20 | 621,686 | -0.01(-0.08%) |
Dec 02, 2010 | 11.24 | 11.32 | 11.13 | 11.20 | 1,094,011 | +0.02(+0.15%) |
Dec 01, 2010 | 10.95 | 11.26 | 10.95 | 11.19 | 1,533,119 | +0.45(+4.17%) |
Nov 30, 2010 | 10.55 | 10.85 | 10.55 | 10.74 | 1,566,527 | +0.08(+0.73%) |
Nov 29, 2010 | 10.68 | 10.76 | 10.48 | 10.66 | 703,615 | -0.07(-0.64%) |
Nov 26, 2010 | 10.72 | 10.82 | 10.66 | 10.73 | 219,742 | -0.13(-1.19%) |
Nov 24, 2010 | 10.30 | 10.86 | 10.86 | 10.86 | 993,588 | +0.67(+6.60%) |
Nov 23, 2010 | 10.31 | 10.39 | 9.997 | 10.19 | 858,000 | -0.28(-2.64%) |
Nov 22, 2010 | 10.32 | 10.56 | 10.13 | 10.46 | 955,679 | +0.04(+0.41%) |
Nov 19, 2010 | 10.20 | 10.46 | 10.11 | 10.42 | 513,430 | +0.11(+1.09%) |
Nov 18, 2010 | 10.23 | 10.47 | 10.19 | 10.31 | 743,243 | +0.28(+2.84%) |
Nov 17, 2010 | 10.26 | 10.34 | 9.980 | 10.02 | 1,130,043 | -0.27(-2.60%) |
Nov 16, 2010 | 10.51 | 10.56 | 10.21 | 10.29 | 1,221,459 | -0.37(-3.48%) |
Nov 15, 2010 | 10.77 | 10.89 | 10.64 | 10.66 | 775,206 | -0.05(-0.48%) |
Nov 12, 2010 | 10.97 | 11.02 | 10.65 | 10.71 | 1,134,451 | -0.36(-3.27%) |
Nov 11, 2010 | 11.26 | 11.28 | 11.04 | 11.07 | 1,134,935 | -0.34(-3.02%) |
Nov 10, 2010 | 11.21 | 11.43 | 11.03 | 11.42 | 1,219,399 | +0.20(+1.77%) |
Nov 09, 2010 | 11.60 | 11.62 | 11.13 | 11.22 | 1,209,388 | -0.31(-2.69%) |
Nov 08, 2010 | 11.40 | 11.64 | 11.35 | 11.53 | 966,556 | +0.01(+0.07%) |
Nov 05, 2010 | 11.87 | 11.87 | 11.36 | 11.52 | 1,641,944 | -0.20(-1.69%) |
Nov 04, 2010 | 11.45 | 12.06 | 11.45 | 11.72 | 3,308,206 | +0.35(+3.11%) |
Nov 03, 2010 | 11.45 | 11.49 | 11.19 | 11.37 | 1,089,792 | -0.05(-0.45%) |
Nov 02, 2010 | 11.54 | 11.54 | 11.27 | 11.42 | 1,008,765 | +0.07(+0.61%) |
Nov 01, 2010 | 11.25 | 11.66 | 11.16 | 11.35 | 1,573,365 | +0.22(+1.93%) |
Oct 29, 2010 | 10.81 | 11.33 | 10.79 | 11.13 | 992,000 | +0.24(+2.22%) |
Oct 28, 2010 | 11.14 | 11.17 | 10.77 | 10.89 | 497,003 | -0.14(-1.25%) |
Oct 27, 2010 | 10.91 | 11.06 | 10.73 | 11.03 | 843,964 | -0.06(-0.54%) |
Oct 25, 2010 | 10.95 | 11.19 | 10.95 | 11.09 | 994,711 | +0.20(+1.82%) |
Oct 22, 2010 | 11.01 | 11.07 | 10.84 | 10.89 | 560,100 | -0.05(-0.47%) |
Oct 21, 2010 | 10.86 | 11.01 | 10.72 | 10.95 | 1,081,091 | +0.13(+1.20%) |
Oct 20, 2010 | 10.73 | 10.95 | 10.62 | 10.82 | 1,182,256 | +0.17(+1.62%) |
Oct 19, 2010 | 10.84 | 10.99 | 10.51 | 10.64 | 1,319,172 | -0.46(-4.12%) |
Oct 18, 2010 | 11.05 | 11.16 | 10.90 | 11.10 | 1,230,194 | +0.05(+0.47%) |
Oct 15, 2010 | 11.40 | 11.50 | 11.00 | 11.05 | 1,638,592 | -0.47(-4.11%) |
Oct 14, 2010 | 11.34 | 11.59 | 11.24 | 11.52 | 1,136,729 | +0.20(+1.75%) |
Oct 13, 2010 | 11.14 | 11.36 | 11.02 | 11.32 | 1,077,549 | +0.32(+2.90%) |
Oct 12, 2010 | 10.94 | 11.09 | 10.72 | 11.01 | 946,609 | +0.00(+0.00%) |
Oct 11, 2010 | 11.17 | 11.21 | 10.96 | 11.01 | 733,871 | -0.15(-1.31%) |
Oct 08, 2010 | 11.15 | 11.24 | 10.90 | 11.15 | 1,110,410 | +0.16(+1.49%) |
Oct 07, 2010 | 10.98 | 11.07 | 10.69 | 10.99 | 2,130 | +0.08(+0.71%) |
Oct 06, 2010 | 11.00 | 11.01 | 10.81 | 10.91 | 1,006,945 | +0.00(+0.00%) |
Oct 05, 2010 | 10.54 | 10.98 | 10.47 | 10.91 | 116 | +0.55(+5.32%) |
Oct 04, 2010 | 10.40 | 10.48 | 10.14 | 10.36 | 1,000,634 | -0.12(-1.15%) |