Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Dec 31, 2010 | 12.48 | 12.58 | 12.34 | 12.38 | 353,265 | -0.15(-1.17%) |
Dec 30, 2010 | 12.56 | 12.60 | 12.45 | 12.52 | 358,544 | -0.02(-0.13%) |
Dec 29, 2010 | 12.56 | 12.60 | 12.43 | 12.54 | 467,294 | -0.01(-0.06%) |
Dec 28, 2010 | 12.57 | 12.59 | 12.35 | 12.55 | 549,335 | -0.02(-0.19%) |
Dec 27, 2010 | 12.40 | 12.81 | 12.28 | 12.57 | 596,528 | +0.17(+1.38%) |
Dec 23, 2010 | 12.38 | 12.45 | 12.31 | 12.40 | 774,327 | +0.01(+0.07%) |
Dec 22, 2010 | 12.39 | 12.47 | 12.21 | 12.39 | 550,811 | +0.06(+0.46%) |
Dec 21, 2010 | 12.21 | 12.46 | 12.17 | 12.34 | 689,499 | +0.13(+1.07%) |
Dec 20, 2010 | 12.33 | 12.46 | 12.15 | 12.21 | 625,661 | -0.11(-0.86%) |
Dec 17, 2010 | 12.20 | 12.42 | 12.10 | 12.31 | 756,365 | +0.17(+1.41%) |
Dec 16, 2010 | 12.12 | 12.17 | 11.97 | 12.14 | 717,456 | +0.01(+0.07%) |
Dec 15, 2010 | 12.12 | 12.26 | 12.05 | 12.13 | 605,613 | -0.04(-0.33%) |
Dec 14, 2010 | 12.06 | 12.35 | 12.06 | 12.17 | 524,783 | +0.11(+0.88%) |
Dec 13, 2010 | 12.25 | 12.25 | 11.96 | 12.07 | 817,620 | -0.11(-0.87%) |
Dec 10, 2010 | 12.21 | 12.22 | 12.03 | 12.17 | 511,714 | -0.06(-0.47%) |
Dec 09, 2010 | 12.21 | 12.30 | 12.04 | 12.23 | 534,986 | +0.06(+0.47%) |
Dec 08, 2010 | 12.14 | 12.23 | 11.94 | 12.17 | 674,599 | +0.04(+0.34%) |
Dec 07, 2010 | 12.10 | 12.21 | 12.05 | 12.13 | 989,644 | +0.05(+0.40%) |
Dec 06, 2010 | 11.95 | 12.17 | 11.84 | 12.08 | 802,591 | +0.02(+0.20%) |
Dec 03, 2010 | 11.82 | 12.11 | 11.80 | 12.06 | 681,958 | +0.18(+1.51%) |
Dec 02, 2010 | 11.82 | 11.98 | 11.71 | 11.88 | 702,210 | +0.07(+0.62%) |
Dec 01, 2010 | 11.47 | 11.82 | 11.42 | 11.81 | 1,050,084 | +0.47(+4.17%) |
Nov 30, 2010 | 11.69 | 11.69 | 11.30 | 11.34 | 1,387,499 | -0.43(-3.67%) |
Nov 29, 2010 | 11.45 | 11.81 | 11.40 | 11.77 | 1,275,060 | +0.26(+2.26%) |
Nov 26, 2010 | 11.50 | 11.65 | 11.42 | 11.51 | 150,379 | -0.13(-1.12%) |
Nov 24, 2010 | 11.52 | 11.64 | 11.64 | 11.64 | 631,885 | +0.11(+0.99%) |
Nov 23, 2010 | 11.63 | 11.64 | 11.43 | 11.52 | 312,297 | -0.21(-1.80%) |
Nov 22, 2010 | 11.72 | 11.81 | 11.63 | 11.73 | 915,159 | -0.01(-0.07%) |
Nov 19, 2010 | 11.84 | 11.84 | 11.61 | 11.74 | 398,455 | -0.09(-0.76%) |
Nov 18, 2010 | 11.72 | 11.97 | 11.56 | 11.83 | 1,512,451 | +0.26(+2.25%) |
Nov 17, 2010 | 11.79 | 11.91 | 11.49 | 11.57 | 947,569 | -0.18(-1.52%) |
Nov 16, 2010 | 11.82 | 11.85 | 11.46 | 11.75 | 1,245,918 | -0.10(-0.82%) |
Nov 15, 2010 | 11.88 | 11.99 | 11.82 | 11.85 | 449,205 | +0.03(+0.28%) |
Nov 12, 2010 | 12.01 | 12.02 | 11.73 | 11.82 | 535,442 | -0.24(-2.02%) |
Nov 11, 2010 | 12.19 | 12.29 | 11.91 | 12.06 | 580,901 | -0.24(-1.99%) |
Nov 10, 2010 | 12.51 | 12.51 | 12.06 | 12.30 | 752,595 | -0.21(-1.69%) |
Nov 09, 2010 | 12.49 | 12.62 | 12.39 | 12.52 | 967,898 | +0.07(+0.52%) |
Nov 08, 2010 | 12.53 | 12.60 | 12.33 | 12.45 | 732,652 | -0.07(-0.52%) |
Nov 05, 2010 | 12.70 | 12.78 | 12.42 | 12.52 | 608,746 | -0.17(-1.35%) |
Nov 04, 2010 | 13.07 | 13.17 | 12.60 | 12.69 | 817,100 | -0.20(-1.52%) |
Nov 03, 2010 | 12.82 | 12.88 | 12.62 | 12.88 | 629,912 | +0.07(+0.51%) |
Nov 02, 2010 | 12.53 | 12.86 | 12.48 | 12.82 | 833,921 | +0.38(+3.08%) |
Nov 01, 2010 | 12.92 | 12.94 | 12.37 | 12.43 | 1,614,909 | -0.51(-3.96%) |
Oct 29, 2010 | 12.71 | 13.06 | 12.53 | 12.95 | 1,494,904 | +0.21(+1.66%) |
Oct 28, 2010 | 12.19 | 13.16 | 12.08 | 12.74 | 2,619,521 | -0.68(-5.10%) |
Oct 27, 2010 | 13.22 | 13.48 | 13.20 | 13.42 | 714,180 | +0.15(+1.17%) |
Oct 25, 2010 | 13.54 | 13.55 | 13.09 | 13.27 | 1,530,507 | -0.53(-3.84%) |
Oct 22, 2010 | 13.68 | 13.80 | 13.54 | 13.79 | 300,268 | +0.07(+0.53%) |
Oct 21, 2010 | 13.82 | 13.84 | 13.33 | 13.72 | 1,143,232 | +0.00(+0.00%) |
Oct 20, 2010 | 14.29 | 14.32 | 13.64 | 13.72 | 1,065,907 | -0.63(-4.37%) |
Oct 19, 2010 | 14.45 | 14.49 | 13.72 | 14.35 | 2,194,714 | -0.55(-3.72%) |
Oct 18, 2010 | 14.82 | 14.99 | 14.78 | 14.90 | 1,497,052 | +0.06(+0.38%) |
Oct 15, 2010 | 15.24 | 15.24 | 14.82 | 14.84 | 284,594 | -0.22(-1.46%) |
Oct 14, 2010 | 14.86 | 15.20 | 14.82 | 15.06 | 738,231 | +0.20(+1.37%) |
Oct 13, 2010 | 14.66 | 14.90 | 14.65 | 14.86 | 446,082 | +0.23(+1.56%) |
Oct 12, 2010 | 14.56 | 14.66 | 14.32 | 14.63 | 200,253 | +0.06(+0.39%) |
Oct 11, 2010 | 14.79 | 14.79 | 14.55 | 14.58 | 338,062 | -0.21(-1.43%) |
Oct 08, 2010 | 14.79 | 14.82 | 14.59 | 14.79 | 218,017 | +0.19(+1.28%) |
Oct 07, 2010 | 14.66 | 14.67 | 14.53 | 14.60 | 478,136 | -0.02(-0.11%) |
Oct 06, 2010 | 14.55 | 14.64 | 14.47 | 14.62 | 398,146 | +0.02(+0.11%) |
Oct 05, 2010 | 14.45 | 14.64 | 14.41 | 14.60 | 500,448 | +0.23(+1.59%) |
Oct 04, 2010 | 14.55 | 14.55 | 14.29 | 14.37 | 510,840 | -0.13(-0.90%) |