Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Dec 31, 2010 | 12.49 | 12.54 | 12.39 | 12.43 | 2,665,737 | -0.08(-0.61%) |
Dec 30, 2010 | 12.48 | 12.53 | 12.44 | 12.50 | 1,577,986 | +0.00(+0.03%) |
Dec 29, 2010 | 12.53 | 12.58 | 12.49 | 12.50 | 2,030,815 | +0.00(+0.00%) |
Dec 28, 2010 | 12.57 | 12.59 | 12.45 | 12.50 | 2,160,956 | -0.07(-0.58%) |
Dec 27, 2010 | 12.28 | 12.61 | 12.27 | 12.57 | 3,641,636 | +0.13(+1.08%) |
Dec 23, 2010 | 12.44 | 12.52 | 12.40 | 12.44 | 2,289,793 | -0.04(-0.29%) |
Dec 22, 2010 | 12.53 | 12.54 | 12.37 | 12.47 | 2,593,946 | -0.05(-0.38%) |
Dec 21, 2010 | 12.34 | 12.55 | 12.32 | 12.52 | 5,402,916 | +0.23(+1.86%) |
Dec 20, 2010 | 12.41 | 12.44 | 12.27 | 12.29 | 5,507,376 | -0.09(-0.76%) |
Dec 17, 2010 | 12.47 | 12.50 | 12.36 | 12.39 | 11,473,418 | -0.13(-1.02%) |
Dec 16, 2010 | 12.52 | 12.59 | 12.46 | 12.51 | 4,311,782 | +0.03(+0.23%) |
Dec 15, 2010 | 12.56 | 12.61 | 12.44 | 12.48 | 6,059,695 | -0.08(-0.64%) |
Dec 14, 2010 | 12.61 | 12.66 | 12.54 | 12.56 | 5,681,868 | -0.04(-0.29%) |
Dec 13, 2010 | 12.80 | 12.84 | 12.59 | 12.60 | 8,311,250 | -0.17(-1.34%) |
Dec 10, 2010 | 12.85 | 12.92 | 12.74 | 12.77 | 7,318,400 | -0.08(-0.65%) |
Dec 09, 2010 | 13.09 | 13.13 | 12.80 | 12.85 | 8,205,524 | -0.21(-1.60%) |
Dec 08, 2010 | 12.82 | 13.10 | 12.80 | 13.06 | 9,626,141 | +0.24(+1.91%) |
Dec 07, 2010 | 12.95 | 12.95 | 12.78 | 12.82 | 6,280,361 | +0.05(+0.39%) |
Dec 06, 2010 | 12.80 | 12.80 | 12.63 | 12.77 | 5,520,631 | -0.06(-0.48%) |
Dec 03, 2010 | 12.67 | 12.85 | 12.67 | 12.83 | 6,145,844 | +0.08(+0.62%) |
Dec 02, 2010 | 12.39 | 12.76 | 12.36 | 12.75 | 8,932,879 | +0.34(+2.72%) |
Dec 01, 2010 | 12.25 | 12.47 | 12.25 | 12.41 | 6,199,723 | +0.32(+2.65%) |
Nov 30, 2010 | 12.09 | 12.22 | 12.06 | 12.09 | 7,551,576 | -0.17(-1.38%) |
Nov 29, 2010 | 12.24 | 12.31 | 12.11 | 12.26 | 5,784,350 | -0.08(-0.61%) |
Nov 26, 2010 | 12.32 | 12.43 | 12.29 | 12.34 | 1,550,318 | -0.08(-0.64%) |
Nov 24, 2010 | 12.24 | 12.42 | 12.42 | 12.42 | 4,828,508 | +0.27(+2.22%) |
Nov 23, 2010 | 12.11 | 12.18 | 12.04 | 12.15 | 5,609,991 | -0.10(-0.82%) |
Nov 22, 2010 | 12.25 | 12.27 | 12.05 | 12.25 | 6,018,327 | +0.05(+0.38%) |
Nov 19, 2010 | 12.08 | 12.27 | 12.07 | 12.20 | 6,150,495 | +0.12(+1.01%) |
Nov 18, 2010 | 12.00 | 12.17 | 11.97 | 12.08 | 4,990,901 | +0.20(+1.67%) |
Nov 17, 2010 | 11.88 | 11.98 | 11.79 | 11.88 | 5,775,680 | +0.06(+0.52%) |
Nov 16, 2010 | 11.87 | 11.96 | 11.74 | 11.82 | 6,933,173 | -0.15(-1.25%) |
Nov 15, 2010 | 12.00 | 12.24 | 11.95 | 11.97 | 6,909,238 | +0.02(+0.18%) |
Nov 12, 2010 | 11.89 | 12.04 | 11.81 | 11.95 | 6,605,518 | -0.01(-0.06%) |
Nov 11, 2010 | 11.91 | 11.99 | 11.75 | 11.95 | 9,399,930 | -0.11(-0.92%) |
Nov 10, 2010 | 12.04 | 12.07 | 11.85 | 12.06 | 7,547,182 | +0.02(+0.15%) |
Nov 09, 2010 | 12.00 | 12.08 | 11.97 | 12.05 | 5,945,846 | +0.02(+0.15%) |
Nov 08, 2010 | 11.93 | 12.12 | 11.92 | 12.03 | 6,632,244 | -0.06(-0.52%) |
Nov 05, 2010 | 11.89 | 12.11 | 11.84 | 12.09 | 10,479,996 | +0.00(+0.01%) |
Nov 04, 2010 | 11.85 | 12.20 | 11.84 | 12.09 | 15,128,973 | +0.38(+3.29%) |
Nov 03, 2010 | 11.60 | 11.72 | 11.56 | 11.70 | 6,710,989 | +0.14(+1.23%) |
Nov 02, 2010 | 11.52 | 11.58 | 11.47 | 11.56 | 4,703,607 | +0.15(+1.31%) |
Nov 01, 2010 | 11.51 | 11.51 | 11.34 | 11.41 | 4,327,326 | -0.05(-0.40%) |
Oct 29, 2010 | 11.45 | 11.52 | 11.37 | 11.46 | 5,082,435 | +0.04(+0.31%) |
Oct 28, 2010 | 11.48 | 11.48 | 11.28 | 11.42 | 6,138,832 | -0.03(-0.25%) |
Oct 27, 2010 | 11.14 | 11.46 | 11.10 | 11.45 | 7,270,548 | +0.23(+2.03%) |
Oct 25, 2010 | 11.22 | 11.31 | 11.18 | 11.22 | 7,131,514 | +0.06(+0.54%) |
Oct 22, 2010 | 10.98 | 11.19 | 10.94 | 11.16 | 4,932,975 | +0.24(+2.18%) |
Oct 21, 2010 | 11.00 | 11.01 | 10.83 | 10.92 | 5,630,017 | -0.02(-0.19%) |
Oct 20, 2010 | 10.92 | 11.00 | 10.83 | 10.95 | 4,630,283 | +0.06(+0.59%) |
Oct 19, 2010 | 10.91 | 11.03 | 10.81 | 10.88 | 7,894,001 | -0.11(-1.04%) |
Oct 18, 2010 | 11.10 | 11.13 | 10.88 | 11.00 | 6,329,384 | -0.04(-0.39%) |
Oct 15, 2010 | 10.92 | 11.06 | 10.83 | 11.04 | 14,949,220 | +0.19(+1.77%) |
Oct 14, 2010 | 10.78 | 10.96 | 10.78 | 10.85 | 11,085,487 | -0.00(-0.03%) |
Oct 13, 2010 | 11.07 | 11.10 | 10.84 | 10.85 | 13,440,991 | -0.24(-2.18%) |
Oct 12, 2010 | 11.01 | 11.19 | 10.87 | 11.09 | 9,117,388 | +0.02(+0.22%) |
Oct 11, 2010 | 11.02 | 11.14 | 10.97 | 11.07 | 6,095,492 | +0.04(+0.36%) |
Oct 08, 2010 | 11.04 | 11.06 | 10.83 | 11.03 | 8,093,081 | +0.04(+0.39%) |
Oct 07, 2010 | 10.95 | 11.05 | 10.86 | 10.99 | 13,138,447 | -0.02(-0.19%) |
Oct 06, 2010 | 11.14 | 11.17 | 10.96 | 11.01 | 6,849,632 | -0.18(-1.62%) |
Oct 05, 2010 | 11.13 | 11.23 | 11.07 | 11.19 | 12,025,443 | +0.06(+0.54%) |
Oct 04, 2010 | 11.20 | 11.22 | 10.98 | 11.13 | 4,907,942 | -0.06(-0.51%) |