Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Dec 31, 2010 | 12.46 | 12.53 | 12.28 | 12.28 | 653,208 | -0.19(-1.53%) |
Dec 30, 2010 | 12.32 | 12.55 | 12.31 | 12.47 | 633,219 | +0.17(+1.37%) |
Dec 29, 2010 | 12.47 | 12.47 | 12.13 | 12.30 | 837,688 | -0.15(-1.24%) |
Dec 28, 2010 | 12.14 | 12.47 | 12.00 | 12.46 | 813,419 | +0.28(+2.29%) |
Dec 27, 2010 | 11.91 | 12.21 | 11.88 | 12.18 | 715,084 | +0.21(+1.78%) |
Dec 23, 2010 | 12.04 | 12.13 | 11.88 | 11.96 | 419,572 | -0.04(-0.37%) |
Dec 22, 2010 | 11.96 | 12.22 | 11.82 | 12.01 | 968,539 | +0.08(+0.68%) |
Dec 21, 2010 | 11.62 | 11.96 | 11.49 | 11.93 | 837,455 | +0.41(+3.58%) |
Dec 20, 2010 | 11.25 | 11.65 | 11.25 | 11.52 | 1,161,716 | +0.30(+2.69%) |
Dec 17, 2010 | 11.22 | 11.40 | 11.17 | 11.21 | 2,781,102 | -0.05(-0.46%) |
Dec 16, 2010 | 11.18 | 11.40 | 11.11 | 11.27 | 849,071 | +0.15(+1.39%) |
Dec 15, 2010 | 11.32 | 11.72 | 11.10 | 11.11 | 1,534,120 | -0.18(-1.63%) |
Dec 14, 2010 | 11.69 | 11.72 | 11.21 | 11.29 | 1,738,075 | -0.63(-5.30%) |
Dec 13, 2010 | 11.84 | 12.10 | 11.62 | 11.93 | 896,744 | +0.12(+1.06%) |
Dec 10, 2010 | 11.59 | 11.81 | 11.35 | 11.80 | 763,483 | +0.26(+2.23%) |
Dec 09, 2010 | 11.12 | 11.59 | 10.99 | 11.54 | 1,467,210 | +0.57(+5.16%) |
Dec 08, 2010 | 10.58 | 11.19 | 10.57 | 10.98 | 959,659 | +0.38(+3.61%) |
Dec 07, 2010 | 10.82 | 10.83 | 10.54 | 10.60 | 1,059,693 | -0.07(-0.69%) |
Dec 06, 2010 | 10.78 | 10.84 | 10.45 | 10.67 | 1,056,205 | -0.15(-1.43%) |
Dec 03, 2010 | 10.63 | 10.85 | 10.35 | 10.82 | 551,990 | +0.10(+0.89%) |
Dec 02, 2010 | 10.32 | 10.75 | 10.32 | 10.73 | 897,372 | +0.43(+4.21%) |
Dec 01, 2010 | 10.15 | 10.29 | 10.04 | 10.29 | 911,806 | +0.36(+3.63%) |
Nov 30, 2010 | 10.02 | 10.12 | 9.854 | 9.935 | 654,810 | -0.21(-2.03%) |
Nov 29, 2010 | 10.02 | 10.25 | 9.942 | 10.14 | 504,542 | +0.04(+0.36%) |
Nov 26, 2010 | 10.27 | 10.47 | 10.10 | 10.10 | 286,508 | -0.24(-2.34%) |
Nov 24, 2010 | 10.13 | 10.35 | 10.35 | 10.35 | 544,226 | +0.29(+2.85%) |
Nov 23, 2010 | 10.16 | 10.23 | 10.01 | 10.06 | 610,595 | -0.22(-2.14%) |
Nov 22, 2010 | 10.29 | 10.40 | 10.10 | 10.28 | 583,045 | -0.10(-0.92%) |
Nov 19, 2010 | 10.21 | 10.52 | 10.21 | 10.38 | 886,034 | +0.15(+1.51%) |
Nov 18, 2010 | 10.29 | 10.50 | 10.21 | 10.22 | 716,440 | +0.05(+0.51%) |
Nov 17, 2010 | 10.35 | 10.37 | 10.11 | 10.17 | 454,230 | -0.15(-1.42%) |
Nov 16, 2010 | 10.46 | 10.54 | 10.19 | 10.32 | 874,407 | -0.27(-2.57%) |
Nov 15, 2010 | 10.53 | 10.76 | 10.39 | 10.59 | 696,178 | +0.08(+0.77%) |
Nov 12, 2010 | 10.77 | 10.84 | 10.50 | 10.51 | 880,877 | -0.38(-3.51%) |
Nov 11, 2010 | 10.77 | 10.93 | 10.67 | 10.89 | 683,884 | -0.04(-0.40%) |
Nov 10, 2010 | 10.63 | 10.93 | 10.51 | 10.93 | 805,425 | +0.31(+2.90%) |
Nov 09, 2010 | 10.83 | 10.86 | 10.54 | 10.63 | 728,866 | -0.15(-1.43%) |
Nov 08, 2010 | 10.68 | 10.80 | 10.51 | 10.78 | 806,027 | +0.06(+0.55%) |
Nov 05, 2010 | 10.53 | 10.93 | 10.39 | 10.72 | 862,431 | +0.21(+2.03%) |
Nov 04, 2010 | 10.42 | 10.65 | 10.29 | 10.51 | 1,499,962 | +0.24(+2.29%) |
Nov 03, 2010 | 10.18 | 10.45 | 10.10 | 10.27 | 1,122,444 | +0.09(+0.87%) |
Nov 02, 2010 | 10.00 | 10.18 | 9.983 | 10.18 | 1,141,587 | +0.28(+2.82%) |
Nov 01, 2010 | 10.02 | 10.10 | 9.714 | 9.905 | 1,497,511 | -0.09(-0.88%) |
Oct 29, 2010 | 10.08 | 10.10 | 9.957 | 9.994 | 1,053,174 | -0.11(-1.09%) |
Oct 28, 2010 | 10.13 | 10.28 | 9.957 | 10.10 | 1,592,433 | +0.10(+0.96%) |
Oct 27, 2010 | 9.472 | 10.10 | 9.472 | 10.01 | 2,179,246 | +0.65(+6.99%) |
Oct 25, 2010 | 9.523 | 9.567 | 9.310 | 9.354 | 758,456 | -0.10(-1.09%) |
Oct 22, 2010 | 9.325 | 9.464 | 9.229 | 9.457 | 608,073 | +0.19(+2.06%) |
Oct 21, 2010 | 9.494 | 9.611 | 9.171 | 9.266 | 709,739 | -0.18(-1.87%) |
Oct 20, 2010 | 9.340 | 9.472 | 9.148 | 9.442 | 906,934 | +0.10(+1.10%) |
Oct 19, 2010 | 9.259 | 9.538 | 9.156 | 9.340 | 1,202,664 | -0.07(-0.78%) |
Oct 18, 2010 | 9.185 | 9.442 | 9.104 | 9.413 | 607,532 | +0.28(+3.06%) |
Oct 15, 2010 | 9.538 | 9.545 | 9.134 | 9.134 | 901,623 | -0.29(-3.04%) |
Oct 14, 2010 | 9.479 | 9.582 | 9.288 | 9.420 | 967,306 | -0.10(-1.08%) |
Oct 13, 2010 | 9.604 | 9.832 | 9.516 | 9.523 | 1,569,345 | -0.05(-0.54%) |
Oct 12, 2010 | 9.428 | 9.578 | 9.332 | 9.575 | 961,150 | +0.14(+1.48%) |
Oct 11, 2010 | 9.494 | 9.516 | 9.376 | 9.435 | 1,069,742 | -0.04(-0.39%) |
Oct 08, 2010 | 9.450 | 9.538 | 9.310 | 9.472 | 648,572 | +0.04(+0.39%) |
Oct 07, 2010 | 9.516 | 9.538 | 9.354 | 9.435 | 1,597,677 | +0.02(+0.23%) |
Oct 06, 2010 | 9.171 | 9.442 | 9.112 | 9.413 | 1,309,932 | +0.25(+2.73%) |
Oct 05, 2010 | 9.097 | 9.251 | 8.906 | 9.163 | 1,255,494 | +0.21(+2.30%) |
Oct 04, 2010 | 8.788 | 9.075 | 8.700 | 8.957 | 1,251,303 | +0.26(+2.96%) |