Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Dec 31, 2010 | 12.45 | 12.56 | 12.15 | 12.51 | 84,732 | +0.18(+1.46%) |
Dec 30, 2010 | 12.57 | 12.57 | 12.25 | 12.33 | 140,482 | -0.16(-1.24%) |
Dec 29, 2010 | 12.50 | 12.53 | 12.35 | 12.48 | 177,009 | +0.11(+0.92%) |
Dec 28, 2010 | 12.31 | 12.64 | 12.21 | 12.37 | 190,914 | +0.20(+1.61%) |
Dec 27, 2010 | 12.73 | 12.75 | 12.08 | 12.17 | 312,590 | -0.20(-1.65%) |
Dec 23, 2010 | 12.78 | 12.78 | 12.35 | 12.38 | 193,619 | -0.30(-2.38%) |
Dec 22, 2010 | 12.14 | 12.68 | 12.14 | 12.68 | 460,648 | +0.27(+2.17%) |
Dec 21, 2010 | 12.68 | 12.82 | 12.41 | 12.41 | 422,006 | -0.10(-0.78%) |
Dec 20, 2010 | 11.89 | 12.79 | 11.86 | 12.51 | 931,464 | +0.60(+5.08%) |
Dec 17, 2010 | 11.82 | 12.05 | 11.75 | 11.90 | 477,398 | +0.16(+1.32%) |
Dec 16, 2010 | 11.65 | 11.94 | 11.60 | 11.75 | 510,532 | +0.09(+0.77%) |
Dec 15, 2010 | 12.26 | 12.26 | 11.63 | 11.66 | 997,529 | -0.63(-5.12%) |
Dec 14, 2010 | 12.22 | 12.57 | 12.15 | 12.29 | 694,742 | +0.02(+0.20%) |
Dec 13, 2010 | 12.66 | 12.79 | 12.01 | 12.26 | 1,398,808 | -0.38(-2.97%) |
Dec 10, 2010 | 12.70 | 12.90 | 12.52 | 12.64 | 643,950 | -0.06(-0.45%) |
Dec 09, 2010 | 12.58 | 12.87 | 12.53 | 12.70 | 1,021,060 | +0.12(+0.98%) |
Dec 08, 2010 | 12.86 | 13.05 | 12.35 | 12.57 | 947,030 | -0.33(-2.60%) |
Dec 07, 2010 | 13.94 | 13.97 | 12.85 | 12.91 | 1,338,797 | -0.79(-5.78%) |
Dec 06, 2010 | 13.62 | 13.73 | 13.35 | 13.70 | 1,028,601 | +0.29(+2.19%) |
Dec 03, 2010 | 13.48 | 13.59 | 12.92 | 13.41 | 593,131 | -0.11(-0.79%) |
Dec 02, 2010 | 13.18 | 13.84 | 13.16 | 13.51 | 2,362,393 | +0.43(+3.31%) |
Dec 01, 2010 | 12.87 | 13.15 | 12.27 | 13.08 | 1,599,505 | +0.52(+4.16%) |
Nov 30, 2010 | 12.48 | 12.62 | 12.35 | 12.56 | 393,071 | -0.14(-1.09%) |
Nov 29, 2010 | 12.97 | 13.02 | 12.54 | 12.70 | 824,764 | -0.28(-2.14%) |
Nov 26, 2010 | 13.22 | 13.22 | 12.94 | 12.97 | 451,239 | -0.25(-1.85%) |
Nov 24, 2010 | 12.57 | 13.22 | 13.22 | 13.22 | 1,903,893 | +0.89(+7.22%) |
Nov 23, 2010 | 12.39 | 12.48 | 12.26 | 12.33 | 921,895 | -0.36(-2.83%) |
Nov 22, 2010 | 12.70 | 12.70 | 12.46 | 12.69 | 593,932 | +0.14(+1.11%) |
Nov 19, 2010 | 12.33 | 12.58 | 12.17 | 12.55 | 393,388 | +0.07(+0.59%) |
Nov 18, 2010 | 12.69 | 12.69 | 12.42 | 12.48 | 730,307 | +0.19(+1.53%) |
Nov 17, 2010 | 11.97 | 12.40 | 11.97 | 12.29 | 532,163 | +0.23(+1.90%) |
Nov 16, 2010 | 12.62 | 12.66 | 11.88 | 12.06 | 806,764 | -0.60(-4.77%) |
Nov 15, 2010 | 12.35 | 12.97 | 12.26 | 12.66 | 746,357 | +0.24(+1.91%) |
Nov 12, 2010 | 13.00 | 13.15 | 12.39 | 12.43 | 1,180,968 | -0.65(-5.00%) |
Nov 11, 2010 | 12.88 | 13.46 | 12.84 | 13.08 | 749,260 | -0.16(-1.23%) |
Nov 10, 2010 | 12.76 | 13.26 | 12.44 | 13.24 | 1,388,645 | +0.64(+5.06%) |
Nov 09, 2010 | 13.02 | 13.15 | 12.35 | 12.61 | 1,373,009 | -0.54(-4.10%) |
Nov 08, 2010 | 13.44 | 13.44 | 12.94 | 13.15 | 1,203,901 | -0.20(-1.53%) |
Nov 05, 2010 | 13.20 | 13.50 | 12.92 | 13.35 | 1,713,247 | +0.08(+0.62%) |
Nov 04, 2010 | 12.60 | 13.32 | 12.58 | 13.27 | 2,654,879 | +0.90(+7.27%) |
Nov 03, 2010 | 11.52 | 12.44 | 11.36 | 12.37 | 4,554,916 | +0.76(+6.54%) |
Nov 02, 2010 | 11.24 | 11.62 | 11.16 | 11.61 | 2,897,832 | +0.48(+4.33%) |
Nov 01, 2010 | 10.78 | 11.25 | 10.74 | 11.13 | 1,442,464 | +0.48(+4.53%) |
Oct 29, 2010 | 10.49 | 10.78 | 10.21 | 10.65 | 999,025 | +0.37(+3.58%) |
Oct 28, 2010 | 10.54 | 10.54 | 9.968 | 10.28 | 2,966,535 | -0.35(-3.30%) |
Oct 27, 2010 | 9.943 | 12.33 | 9.943 | 10.63 | 5,728,584 | +0.67(+6.73%) |
Oct 25, 2010 | 9.510 | 9.959 | 9.510 | 9.959 | 1,455,677 | +0.60(+6.46%) |
Oct 22, 2010 | 9.208 | 9.379 | 9.044 | 9.355 | 525,437 | +0.12(+1.33%) |
Oct 21, 2010 | 9.151 | 9.232 | 8.987 | 9.232 | 1,079,203 | +0.21(+2.36%) |
Oct 20, 2010 | 8.497 | 9.093 | 8.448 | 9.020 | 1,514,906 | +0.60(+7.08%) |
Oct 19, 2010 | 8.105 | 8.432 | 8.105 | 8.423 | 3,411,913 | +0.22(+2.69%) |
Oct 18, 2010 | 8.285 | 8.285 | 8.113 | 8.203 | 203,757 | +0.02(+0.30%) |
Oct 15, 2010 | 8.276 | 8.301 | 8.056 | 8.178 | 148,662 | +0.02(+0.30%) |
Oct 14, 2010 | 8.497 | 8.497 | 8.048 | 8.154 | 514,601 | -0.26(-3.11%) |
Oct 13, 2010 | 8.334 | 8.546 | 8.325 | 8.415 | 666,444 | +0.13(+1.58%) |
Oct 12, 2010 | 8.219 | 8.309 | 8.097 | 8.285 | 310,602 | +0.02(+0.20%) |
Oct 11, 2010 | 8.211 | 8.309 | 8.178 | 8.268 | 54,718 | +0.00(+0.00%) |
Oct 08, 2010 | 8.121 | 8.301 | 8.031 | 8.268 | 140,645 | +0.21(+2.64%) |
Oct 07, 2010 | 8.374 | 8.415 | 8.048 | 8.056 | 335,908 | -0.16(-1.99%) |
Oct 06, 2010 | 8.399 | 8.399 | 8.162 | 8.219 | 295,811 | -0.12(-1.40%) |
Oct 05, 2010 | 8.293 | 8.399 | 8.146 | 8.336 | 564,101 | +0.19(+2.33%) |
Oct 04, 2010 | 8.276 | 8.407 | 8.088 | 8.146 | 408,387 | -0.08(-0.99%) |