Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Dec 31, 2010 | 12.41 | 12.50 | 12.14 | 12.44 | 27,618 | +0.04(+0.32%) |
Dec 30, 2010 | 12.32 | 12.49 | 12.11 | 12.40 | 13,797 | +0.03(+0.24%) |
Dec 29, 2010 | 12.31 | 12.42 | 12.11 | 12.37 | 11,738 | +0.05(+0.41%) |
Dec 28, 2010 | 12.49 | 12.49 | 12.25 | 12.32 | 12,771 | -0.12(-0.96%) |
Dec 27, 2010 | 12.37 | 12.45 | 12.28 | 12.44 | 9,783 | +0.04(+0.32%) |
Dec 23, 2010 | 12.25 | 12.43 | 12.05 | 12.40 | 39,964 | +0.16(+1.31%) |
Dec 22, 2010 | 12.25 | 12.25 | 12.08 | 12.24 | 21,848 | -0.15(-1.21%) |
Dec 21, 2010 | 12.25 | 12.41 | 12.00 | 12.39 | 25,147 | +0.23(+1.89%) |
Dec 20, 2010 | 12.23 | 12.23 | 12.01 | 12.16 | 17,689 | +0.02(+0.16%) |
Dec 17, 2010 | 12.00 | 12.18 | 11.83 | 12.14 | 63,648 | +0.12(+1.00%) |
Dec 16, 2010 | 11.84 | 12.02 | 11.64 | 12.02 | 31,996 | +0.17(+1.43%) |
Dec 15, 2010 | 11.61 | 11.89 | 11.43 | 11.85 | 38,122 | +0.17(+1.46%) |
Dec 14, 2010 | 11.60 | 11.81 | 11.41 | 11.68 | 22,521 | +0.13(+1.13%) |
Dec 13, 2010 | 11.31 | 11.65 | 11.12 | 11.55 | 42,613 | +0.24(+2.12%) |
Dec 10, 2010 | 11.39 | 11.39 | 11.08 | 11.31 | 22,685 | -0.03(-0.26%) |
Dec 09, 2010 | 11.40 | 11.40 | 11.20 | 11.34 | 26,398 | +0.05(+0.44%) |
Dec 08, 2010 | 11.37 | 11.37 | 11.05 | 11.29 | 11,181 | -0.06(-0.53%) |
Dec 07, 2010 | 11.40 | 11.40 | 11.19 | 11.35 | 26,612 | -0.02(-0.18%) |
Dec 06, 2010 | 11.18 | 11.40 | 11.05 | 11.37 | 39,615 | +0.14(+1.25%) |
Dec 03, 2010 | 10.98 | 11.27 | 10.90 | 11.23 | 32,466 | +0.16(+1.45%) |
Dec 02, 2010 | 11.20 | 11.20 | 10.89 | 11.07 | 22,633 | -0.16(-1.42%) |
Dec 01, 2010 | 11.48 | 11.48 | 11.00 | 11.23 | 33,175 | -0.05(-0.44%) |
Nov 30, 2010 | 11.11 | 11.45 | 11.11 | 11.28 | 49,750 | +0.08(+0.71%) |
Nov 29, 2010 | 10.70 | 11.20 | 10.70 | 11.20 | 42,236 | +0.45(+4.19%) |
Nov 26, 2010 | 11.34 | 11.34 | 10.72 | 10.75 | 12,896 | -0.64(-5.62%) |
Nov 24, 2010 | 11.22 | 11.39 | 11.39 | 11.39 | 36,458 | +0.25(+2.24%) |
Nov 23, 2010 | 10.91 | 11.34 | 10.76 | 11.14 | 53,561 | +0.07(+0.63%) |
Nov 22, 2010 | 10.55 | 11.07 | 10.43 | 11.07 | 27,348 | +0.42(+3.94%) |
Nov 19, 2010 | 10.85 | 10.85 | 10.54 | 10.65 | 16,513 | -0.18(-1.66%) |
Nov 18, 2010 | 10.66 | 10.89 | 10.49 | 10.83 | 31,599 | +0.30(+2.85%) |
Nov 17, 2010 | 11.19 | 11.21 | 10.46 | 10.53 | 37,106 | -0.60(-5.39%) |
Nov 16, 2010 | 11.20 | 11.24 | 10.86 | 11.13 | 22,293 | -0.19(-1.68%) |
Nov 15, 2010 | 10.85 | 11.44 | 10.85 | 11.32 | 21,506 | +0.49(+4.52%) |
Nov 12, 2010 | 10.68 | 10.84 | 10.50 | 10.83 | 41,157 | -0.03(-0.28%) |
Nov 11, 2010 | 10.87 | 11.07 | 10.66 | 10.86 | 23,946 | -0.06(-0.55%) |
Nov 10, 2010 | 10.98 | 10.98 | 10.66 | 10.92 | 27,658 | +0.02(+0.18%) |
Nov 09, 2010 | 11.83 | 11.83 | 10.84 | 10.90 | 43,970 | -0.95(-8.02%) |
Nov 08, 2010 | 11.55 | 11.86 | 11.55 | 11.85 | 28,778 | +0.21(+1.80%) |
Nov 05, 2010 | 11.22 | 11.69 | 11.05 | 11.64 | 58,741 | +0.43(+3.84%) |
Nov 04, 2010 | 11.00 | 11.25 | 10.84 | 11.21 | 49,639 | +0.34(+3.13%) |
Nov 03, 2010 | 10.92 | 11.00 | 10.75 | 10.87 | 44,510 | +0.07(+0.65%) |
Nov 02, 2010 | 10.83 | 10.94 | 10.67 | 10.80 | 47,718 | +0.12(+1.12%) |
Nov 01, 2010 | 10.94 | 11.06 | 10.61 | 10.68 | 35,525 | -0.19(-1.75%) |
Oct 29, 2010 | 10.61 | 10.92 | 10.61 | 10.87 | 20,151 | +0.24(+2.26%) |
Oct 28, 2010 | 10.63 | 10.78 | 10.51 | 10.63 | 45,217 | +0.03(+0.28%) |
Oct 27, 2010 | 10.53 | 10.67 | 10.28 | 10.60 | 37,579 | +0.04(+0.38%) |
Oct 25, 2010 | 10.84 | 10.84 | 10.41 | 10.56 | 48,097 | -0.19(-1.77%) |
Oct 22, 2010 | 10.94 | 10.94 | 10.64 | 10.75 | 82,112 | -0.14(-1.29%) |
Oct 21, 2010 | 10.97 | 11.22 | 10.59 | 10.89 | 31,044 | +0.00(+0.00%) |
Oct 20, 2010 | 10.52 | 10.96 | 10.45 | 10.89 | 30,113 | +0.38(+3.62%) |
Oct 19, 2010 | 11.27 | 11.37 | 10.30 | 10.51 | 41,478 | -0.98(-8.53%) |
Oct 18, 2010 | 11.98 | 11.98 | 11.09 | 11.49 | 62,577 | -0.43(-3.61%) |
Oct 15, 2010 | 12.00 | 12.00 | 11.86 | 11.92 | 77,898 | +0.03(+0.25%) |
Oct 14, 2010 | 11.83 | 11.92 | 11.70 | 11.89 | 33,570 | +0.01(+0.08%) |
Oct 13, 2010 | 11.80 | 11.99 | 11.70 | 11.88 | 78,588 | +0.17(+1.45%) |
Oct 12, 2010 | 11.66 | 11.80 | 11.49 | 11.71 | 30,063 | -0.04(-0.34%) |
Oct 11, 2010 | 11.72 | 11.91 | 11.54 | 11.75 | 54,463 | +0.07(+0.60%) |
Oct 08, 2010 | 11.41 | 11.79 | 11.11 | 11.68 | 42,552 | +0.24(+2.10%) |
Oct 07, 2010 | 11.20 | 11.54 | 11.20 | 11.44 | 67,554 | +0.25(+2.23%) |
Oct 06, 2010 | 10.23 | 11.25 | 10.06 | 11.19 | 1,043,882 | +0.99(+9.71%) |
Oct 05, 2010 | 9.850 | 10.41 | 9.790 | 10.20 | 119,104 | +0.28(+2.82%) |
Oct 04, 2010 | 10.26 | 10.33 | 9.780 | 9.920 | 65,104 | -0.40(-3.88%) |