Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Dec 31, 2010 | 13.49 | 13.60 | 13.25 | 13.28 | 361,562 | -0.21(-1.56%) |
Dec 30, 2010 | 13.24 | 13.65 | 13.17 | 13.49 | 265,303 | +0.20(+1.50%) |
Dec 29, 2010 | 13.55 | 13.68 | 13.29 | 13.29 | 250,386 | -0.28(-2.06%) |
Dec 28, 2010 | 13.50 | 13.69 | 13.33 | 13.57 | 245,582 | +0.10(+0.74%) |
Dec 27, 2010 | 13.41 | 13.58 | 13.27 | 13.47 | 114,868 | -0.02(-0.15%) |
Dec 23, 2010 | 13.58 | 13.65 | 13.46 | 13.49 | 225,456 | -0.10(-0.74%) |
Dec 22, 2010 | 13.43 | 13.78 | 13.41 | 13.59 | 360,221 | +0.17(+1.27%) |
Dec 21, 2010 | 13.31 | 13.55 | 13.28 | 13.42 | 540,305 | +0.20(+1.51%) |
Dec 20, 2010 | 13.09 | 13.33 | 13.05 | 13.22 | 358,818 | +0.16(+1.23%) |
Dec 17, 2010 | 13.15 | 13.15 | 12.78 | 13.06 | 667,641 | -0.09(-0.68%) |
Dec 16, 2010 | 12.90 | 13.15 | 12.72 | 13.15 | 397,757 | +0.24(+1.86%) |
Dec 15, 2010 | 13.19 | 13.39 | 12.89 | 12.91 | 349,226 | -0.28(-2.12%) |
Dec 14, 2010 | 13.16 | 13.32 | 13.10 | 13.19 | 295,279 | +0.03(+0.23%) |
Dec 13, 2010 | 13.20 | 13.39 | 13.07 | 13.16 | 370,391 | +0.01(+0.08%) |
Dec 10, 2010 | 12.92 | 13.16 | 12.87 | 13.15 | 464,213 | +0.24(+1.86%) |
Dec 09, 2010 | 12.89 | 12.94 | 12.73 | 12.91 | 342,074 | +0.12(+0.94%) |
Dec 08, 2010 | 12.84 | 12.95 | 12.78 | 12.79 | 398,380 | -0.02(-0.16%) |
Dec 07, 2010 | 12.78 | 12.99 | 12.72 | 12.81 | 512,553 | +0.16(+1.26%) |
Dec 06, 2010 | 12.49 | 12.68 | 12.34 | 12.65 | 384,213 | +0.11(+0.88%) |
Dec 03, 2010 | 12.44 | 12.55 | 12.17 | 12.54 | 396,665 | +0.03(+0.24%) |
Dec 02, 2010 | 12.16 | 12.51 | 12.14 | 12.51 | 408,359 | +0.37(+3.05%) |
Dec 01, 2010 | 11.83 | 12.23 | 11.82 | 12.14 | 604,183 | +0.57(+4.91%) |
Nov 30, 2010 | 11.73 | 11.87 | 11.48 | 11.57 | 934,017 | -0.33(-2.76%) |
Nov 29, 2010 | 11.86 | 12.08 | 11.57 | 11.90 | 793,474 | -0.08(-0.67%) |
Nov 26, 2010 | 11.83 | 12.09 | 11.74 | 11.98 | 170,234 | +0.07(+0.59%) |
Nov 24, 2010 | 11.69 | 11.91 | 11.91 | 11.91 | 613,542 | +0.40(+3.48%) |
Nov 23, 2010 | 11.57 | 11.61 | 11.34 | 11.51 | 686,250 | -0.23(-1.96%) |
Nov 22, 2010 | 11.80 | 11.89 | 11.52 | 11.74 | 376,226 | -0.16(-1.34%) |
Nov 19, 2010 | 11.82 | 11.98 | 11.50 | 11.90 | 452,938 | +0.00(+0.00%) |
Nov 18, 2010 | 11.85 | 11.94 | 11.74 | 11.90 | 418,613 | +0.19(+1.62%) |
Nov 17, 2010 | 12.01 | 12.05 | 11.62 | 11.71 | 650,254 | -0.30(-2.50%) |
Nov 16, 2010 | 11.92 | 12.33 | 11.82 | 12.01 | 703,825 | -0.01(-0.08%) |
Nov 15, 2010 | 12.16 | 12.20 | 11.96 | 12.02 | 1,072,877 | -0.08(-0.66%) |
Nov 12, 2010 | 12.45 | 12.66 | 12.09 | 12.10 | 886,332 | -0.43(-3.43%) |
Nov 11, 2010 | 11.21 | 13.00 | 10.56 | 12.53 | 1,503,627 | +0.50(+4.16%) |
Nov 10, 2010 | 11.52 | 12.04 | 11.47 | 12.03 | 1,818,603 | +0.50(+4.34%) |
Nov 09, 2010 | 11.03 | 11.81 | 10.77 | 11.53 | 2,193,713 | +1.23(+11.94%) |
Nov 08, 2010 | 10.40 | 10.59 | 10.20 | 10.30 | 695,113 | -0.18(-1.72%) |
Nov 05, 2010 | 10.40 | 10.55 | 10.32 | 10.48 | 348,558 | +0.09(+0.87%) |
Nov 04, 2010 | 10.37 | 10.47 | 9.990 | 10.39 | 816,291 | +0.17(+1.66%) |
Nov 03, 2010 | 10.23 | 10.23 | 9.970 | 10.22 | 488,998 | +0.03(+0.29%) |
Nov 02, 2010 | 10.18 | 10.29 | 10.07 | 10.19 | 405,148 | +0.13(+1.29%) |
Nov 01, 2010 | 10.08 | 10.29 | 9.890 | 10.06 | 434,825 | +0.05(+0.50%) |
Oct 29, 2010 | 9.940 | 10.12 | 9.870 | 10.01 | 384,579 | +0.04(+0.40%) |
Oct 28, 2010 | 10.03 | 10.07 | 9.790 | 9.970 | 206,771 | +0.05(+0.50%) |
Oct 27, 2010 | 9.920 | 9.960 | 9.760 | 9.920 | 329,822 | -0.02(-0.20%) |
Oct 25, 2010 | 9.940 | 10.13 | 9.760 | 9.940 | 295,189 | +0.11(+1.12%) |
Oct 22, 2010 | 9.850 | 9.960 | 9.765 | 9.830 | 319,788 | +0.00(+0.00%) |
Oct 21, 2010 | 10.04 | 10.20 | 9.800 | 9.830 | 609,181 | -0.12(-1.21%) |
Oct 20, 2010 | 9.910 | 10.08 | 9.860 | 9.950 | 447,241 | +0.10(+1.02%) |
Oct 19, 2010 | 9.840 | 9.910 | 9.710 | 9.850 | 850,464 | -0.17(-1.70%) |
Oct 18, 2010 | 10.03 | 10.09 | 9.900 | 10.02 | 512,344 | +0.01(+0.10%) |
Oct 15, 2010 | 9.980 | 10.06 | 9.830 | 10.01 | 860,150 | +0.14(+1.42%) |
Oct 14, 2010 | 9.990 | 10.00 | 9.720 | 9.870 | 572,545 | -0.11(-1.10%) |
Oct 13, 2010 | 9.780 | 10.19 | 9.780 | 9.980 | 1,052,145 | +0.23(+2.36%) |
Oct 12, 2010 | 10.00 | 10.00 | 9.690 | 9.750 | 533,409 | -0.25(-2.50%) |
Oct 11, 2010 | 9.410 | 10.07 | 9.380 | 10.00 | 1,223,303 | +0.68(+7.30%) |
Oct 08, 2010 | 9.320 | 9.420 | 8.780 | 9.320 | 1,063,762 | +0.56(+6.39%) |
Oct 07, 2010 | 8.830 | 8.930 | 8.720 | 8.760 | 1,632 | -0.03(-0.34%) |
Oct 06, 2010 | 8.580 | 8.810 | 8.580 | 8.790 | 376,579 | +0.19(+2.21%) |
Oct 05, 2010 | 8.420 | 8.600 | 8.320 | 8.600 | 380,998 | +0.29(+3.49%) |
Oct 04, 2010 | 8.520 | 8.580 | 8.270 | 8.310 | 382,981 | -0.21(-2.46%) |