Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Dec 31, 2010 | 11.00 | 11.11 | 10.96 | 11.02 | 4,205,731 | +0.01(+0.11%) |
Dec 30, 2010 | 10.94 | 11.07 | 10.91 | 11.01 | 4,453,641 | +0.09(+0.81%) |
Dec 29, 2010 | 10.88 | 10.99 | 10.85 | 10.92 | 5,055,960 | +0.07(+0.66%) |
Dec 28, 2010 | 11.01 | 11.04 | 10.85 | 10.85 | 5,310,568 | -0.12(-1.08%) |
Dec 27, 2010 | 10.80 | 10.98 | 10.80 | 10.97 | 2,741,401 | +0.13(+1.21%) |
Dec 23, 2010 | 10.94 | 10.98 | 10.80 | 10.84 | 3,353,265 | -0.12(-1.14%) |
Dec 22, 2010 | 10.92 | 10.96 | 10.83 | 10.96 | 7,245,987 | +0.05(+0.44%) |
Dec 21, 2010 | 10.95 | 10.95 | 10.84 | 10.92 | 7,132,336 | +0.02(+0.22%) |
Dec 20, 2010 | 10.90 | 10.94 | 10.79 | 10.89 | 6,253,697 | +0.04(+0.38%) |
Dec 17, 2010 | 10.85 | 10.94 | 10.80 | 10.85 | 7,161,885 | -0.01(-0.06%) |
Dec 16, 2010 | 11.08 | 11.08 | 10.85 | 10.86 | 12,758,077 | -0.11(-1.03%) |
Dec 15, 2010 | 11.05 | 11.09 | 10.94 | 10.97 | 11,005,382 | -0.15(-1.38%) |
Dec 14, 2010 | 11.12 | 11.21 | 11.09 | 11.12 | 6,225,470 | +0.03(+0.27%) |
Dec 13, 2010 | 11.06 | 11.17 | 11.05 | 11.09 | 5,930,255 | +0.03(+0.27%) |
Dec 10, 2010 | 11.04 | 11.12 | 11.02 | 11.07 | 4,757,036 | +0.07(+0.59%) |
Dec 09, 2010 | 11.07 | 11.15 | 10.96 | 11.00 | 7,640,172 | -0.03(-0.27%) |
Dec 08, 2010 | 10.88 | 11.04 | 10.79 | 11.03 | 14,133,249 | +0.18(+1.69%) |
Dec 07, 2010 | 10.96 | 10.99 | 10.83 | 10.85 | 7,891,323 | +0.06(+0.58%) |
Dec 06, 2010 | 10.79 | 10.89 | 10.75 | 10.78 | 7,692,798 | -0.01(-0.08%) |
Dec 03, 2010 | 10.72 | 10.83 | 10.71 | 10.79 | 11,601,622 | +0.01(+0.11%) |
Dec 02, 2010 | 10.66 | 10.78 | 10.65 | 10.78 | 7,717,958 | +0.12(+1.11%) |
Dec 01, 2010 | 10.54 | 10.73 | 10.54 | 10.66 | 7,953,317 | +0.23(+2.21%) |
Nov 30, 2010 | 10.41 | 10.51 | 10.41 | 10.43 | 7,959,389 | -0.13(-1.23%) |
Nov 29, 2010 | 10.63 | 10.67 | 10.39 | 10.56 | 7,713,913 | -0.17(-1.60%) |
Nov 26, 2010 | 10.72 | 10.78 | 10.67 | 10.73 | 3,806,355 | -0.07(-0.66%) |
Nov 24, 2010 | 10.67 | 10.81 | 10.81 | 10.81 | 6,505,335 | +0.19(+1.78%) |
Nov 23, 2010 | 10.63 | 10.70 | 10.56 | 10.62 | 9,226,208 | -0.16(-1.48%) |
Nov 22, 2010 | 10.63 | 10.78 | 10.60 | 10.78 | 9,514,568 | +0.08(+0.72%) |
Nov 19, 2010 | 10.59 | 10.73 | 10.49 | 10.70 | 9,368,582 | +0.15(+1.46%) |
Nov 18, 2010 | 10.46 | 10.66 | 10.42 | 10.54 | 14,406,890 | +0.19(+1.83%) |
Nov 17, 2010 | 10.45 | 10.48 | 10.31 | 10.36 | 6,969,429 | -0.06(-0.62%) |
Nov 16, 2010 | 10.56 | 10.63 | 10.36 | 10.42 | 13,297,446 | -0.28(-2.60%) |
Nov 15, 2010 | 10.76 | 10.87 | 10.69 | 10.70 | 8,929,930 | -0.01(-0.11%) |
Nov 12, 2010 | 10.96 | 10.98 | 10.67 | 10.71 | 9,718,353 | -0.30(-2.74%) |
Nov 11, 2010 | 10.97 | 11.06 | 10.86 | 11.01 | 13,145,846 | -0.09(-0.80%) |
Nov 10, 2010 | 10.92 | 11.11 | 10.83 | 11.10 | 14,033,668 | +0.16(+1.46%) |
Nov 09, 2010 | 10.78 | 10.98 | 10.76 | 10.94 | 14,331,103 | +0.18(+1.65%) |
Nov 08, 2010 | 10.72 | 10.80 | 10.67 | 10.76 | 11,076,999 | -0.02(-0.22%) |
Nov 05, 2010 | 10.77 | 10.80 | 10.63 | 10.79 | 16,239,481 | +0.04(+0.33%) |
Nov 04, 2010 | 10.42 | 10.75 | 10.39 | 10.75 | 33,864,980 | +0.44(+4.24%) |
Nov 03, 2010 | 10.35 | 10.46 | 10.25 | 10.31 | 23,289,172 | -0.01(-0.06%) |
Nov 02, 2010 | 10.54 | 10.63 | 10.31 | 10.32 | 20,683,150 | -0.09(-0.91%) |
Nov 01, 2010 | 10.53 | 10.65 | 10.40 | 10.41 | 17,289,596 | +0.01(+0.11%) |
Oct 29, 2010 | 10.79 | 10.80 | 10.40 | 10.40 | 21,605,886 | -0.40(-3.67%) |
Oct 28, 2010 | 10.87 | 11.00 | 10.80 | 10.80 | 12,338,387 | -0.01(-0.06%) |
Oct 27, 2010 | 10.62 | 10.91 | 10.56 | 10.81 | 18,325,168 | +0.09(+0.88%) |
Oct 25, 2010 | 10.64 | 10.76 | 10.62 | 10.71 | 5,287,528 | +0.12(+1.17%) |
Oct 22, 2010 | 10.61 | 10.64 | 10.53 | 10.59 | 4,865,687 | -0.04(-0.33%) |
Oct 21, 2010 | 10.63 | 10.75 | 10.54 | 10.62 | 5,175,587 | +0.00(+0.00%) |
Oct 20, 2010 | 10.46 | 10.65 | 10.46 | 10.62 | 5,657,388 | +0.17(+1.58%) |
Oct 19, 2010 | 10.52 | 10.59 | 10.40 | 10.46 | 6,913,357 | -0.20(-1.89%) |
Oct 18, 2010 | 10.56 | 10.66 | 10.53 | 10.66 | 6,461,284 | +0.08(+0.73%) |
Oct 15, 2010 | 10.62 | 10.62 | 10.49 | 10.58 | 6,358,638 | +0.08(+0.73%) |
Oct 14, 2010 | 10.47 | 10.59 | 10.44 | 10.50 | 5,962,201 | +0.06(+0.62%) |
Oct 13, 2010 | 10.54 | 10.55 | 10.27 | 10.44 | 16,145,651 | -0.05(-0.51%) |
Oct 12, 2010 | 10.52 | 10.54 | 10.30 | 10.49 | 8,875,303 | -0.07(-0.67%) |
Oct 11, 2010 | 10.55 | 10.61 | 10.49 | 10.56 | 3,879,136 | +0.07(+0.68%) |
Oct 08, 2010 | 10.49 | 10.52 | 10.35 | 10.49 | 4,320,180 | +0.09(+0.91%) |
Oct 07, 2010 | 10.51 | 10.54 | 10.37 | 10.40 | 5,665,542 | -0.05(-0.51%) |
Oct 06, 2010 | 10.64 | 10.65 | 10.39 | 10.45 | 6,302,021 | -0.18(-1.67%) |
Oct 05, 2010 | 10.39 | 10.64 | 10.29 | 10.63 | 9,969,862 | +0.33(+3.22%) |
Oct 04, 2010 | 10.42 | 10.52 | 10.27 | 10.30 | 8,138,500 | -0.16(-1.53%) |