Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Dec 31, 2010 | 11.73 | 11.80 | 11.68 | 11.71 | 145,387 | -0.06(-0.54%) |
Dec 30, 2010 | 11.82 | 11.86 | 11.77 | 11.77 | 147,572 | -0.08(-0.65%) |
Dec 29, 2010 | 11.87 | 11.90 | 11.76 | 11.85 | 211,490 | +0.00(+0.00%) |
Dec 28, 2010 | 11.82 | 11.89 | 11.75 | 11.85 | 184,137 | +0.02(+0.19%) |
Dec 27, 2010 | 11.80 | 11.83 | 11.78 | 11.82 | 107,396 | -0.05(-0.42%) |
Dec 24, 2010 | 11.88 | 11.89 | 11.82 | 11.87 | 132,594 | +0.00(+0.00%) |
Dec 23, 2010 | 11.88 | 11.89 | 11.82 | 11.87 | 132,594 | -0.02(-0.15%) |
Dec 22, 2010 | 11.81 | 11.93 | 11.80 | 11.89 | 280,555 | +0.08(+0.69%) |
Dec 21, 2010 | 11.90 | 11.94 | 11.75 | 11.81 | 279,445 | -0.07(-0.57%) |
Dec 20, 2010 | 11.80 | 11.90 | 11.80 | 11.88 | 281,714 | +0.11(+0.92%) |
Dec 17, 2010 | 11.76 | 11.80 | 11.66 | 11.77 | 659,331 | +0.03(+0.23%) |
Dec 16, 2010 | 11.64 | 11.79 | 11.64 | 11.74 | 414,221 | +0.08(+0.70%) |
Dec 15, 2010 | 11.63 | 11.77 | 11.60 | 11.66 | 344,071 | +0.07(+0.62%) |
Dec 14, 2010 | 11.58 | 11.68 | 11.57 | 11.59 | 550,135 | +0.01(+0.08%) |
Dec 13, 2010 | 11.54 | 11.62 | 11.54 | 11.58 | 418,660 | +0.03(+0.27%) |
Dec 10, 2010 | 11.54 | 11.56 | 11.40 | 11.55 | 371,130 | +0.05(+0.43%) |
Dec 09, 2010 | 11.50 | 11.52 | 11.40 | 11.50 | 397,817 | +0.10(+0.91%) |
Dec 08, 2010 | 11.45 | 11.46 | 11.39 | 11.39 | 361,292 | -0.01(-0.08%) |
Dec 07, 2010 | 11.45 | 11.49 | 11.37 | 11.40 | 722,165 | +0.04(+0.36%) |
Dec 06, 2010 | 11.37 | 11.43 | 11.33 | 11.36 | 241,809 | -0.07(-0.59%) |
Dec 03, 2010 | 11.32 | 11.45 | 11.28 | 11.43 | 117,257 | +0.03(+0.24%) |
Dec 02, 2010 | 11.40 | 11.42 | 11.31 | 11.40 | 203,461 | -0.03(-0.24%) |
Dec 01, 2010 | 11.45 | 11.52 | 11.23 | 11.43 | 476,701 | +0.13(+1.12%) |
Nov 30, 2010 | 11.30 | 11.42 | 11.26 | 11.30 | 615,927 | -0.13(-1.11%) |
Nov 29, 2010 | 11.30 | 11.45 | 11.19 | 11.43 | 303,628 | +0.27(+2.46%) |
Nov 26, 2010 | 11.17 | 11.21 | 11.12 | 11.16 | 163,887 | -0.04(-0.36%) |
Nov 25, 2010 | 11.22 | 11.22 | 11.12 | 11.20 | 399,712 | +0.00(+0.00%) |
Nov 24, 2010 | 11.22 | 11.22 | 11.12 | 11.20 | 399,712 | +0.05(+0.44%) |
Nov 23, 2010 | 11.15 | 11.19 | 11.06 | 11.15 | 247,783 | -0.11(-0.95%) |
Nov 22, 2010 | 11.13 | 11.26 | 11.04 | 11.25 | 244,410 | +0.11(+0.96%) |
Nov 19, 2010 | 11.18 | 11.22 | 11.07 | 11.15 | 330,128 | -0.03(-0.28%) |
Nov 18, 2010 | 11.21 | 11.26 | 11.12 | 11.18 | 308,741 | +0.08(+0.76%) |
Nov 17, 2010 | 11.12 | 11.18 | 10.96 | 11.09 | 195,010 | -0.04(-0.32%) |
Nov 16, 2010 | 11.05 | 11.19 | 10.99 | 11.13 | 379,507 | -0.03(-0.24%) |
Nov 15, 2010 | 11.12 | 11.22 | 11.12 | 11.16 | 196,067 | +0.06(+0.56%) |
Nov 12, 2010 | 11.06 | 11.21 | 11.06 | 11.09 | 189,723 | -0.08(-0.76%) |
Nov 11, 2010 | 11.05 | 11.21 | 11.05 | 11.18 | 196,146 | -0.01(-0.12%) |
Nov 10, 2010 | 11.24 | 11.24 | 11.11 | 11.19 | 270,634 | +0.00(+0.04%) |
Nov 09, 2010 | 11.26 | 11.27 | 11.13 | 11.19 | 261,631 | -0.02(-0.16%) |
Nov 08, 2010 | 11.10 | 11.26 | 11.06 | 11.20 | 279,244 | +0.04(+0.36%) |
Nov 05, 2010 | 11.10 | 11.19 | 11.05 | 11.16 | 328,577 | +0.06(+0.56%) |
Nov 04, 2010 | 11.01 | 11.20 | 11.01 | 11.10 | 574,739 | +0.15(+1.39%) |
Nov 03, 2010 | 10.98 | 11.01 | 10.83 | 10.95 | 144,459 | +0.03(+0.29%) |
Nov 02, 2010 | 10.83 | 10.96 | 10.83 | 10.92 | 292,711 | +0.18(+1.66%) |
Nov 01, 2010 | 10.91 | 10.96 | 10.66 | 10.74 | 221,208 | -0.09(-0.86%) |
Oct 29, 2010 | 10.86 | 10.95 | 10.78 | 10.83 | 296,435 | -0.07(-0.61%) |
Oct 28, 2010 | 10.89 | 10.94 | 10.84 | 10.90 | 154,540 | +0.07(+0.66%) |
Oct 27, 2010 | 10.80 | 10.96 | 10.70 | 10.83 | 249,256 | -0.04(-0.41%) |
Oct 26, 2010 | 10.79 | 10.96 | 10.79 | 10.87 | 399,636 | -0.00(-0.04%) |
Oct 25, 2010 | 10.93 | 11.02 | 10.85 | 10.88 | 132,507 | +0.04(+0.41%) |
Oct 22, 2010 | 10.93 | 10.99 | 10.75 | 10.83 | 155,703 | -0.06(-0.57%) |
Oct 21, 2010 | 11.06 | 11.09 | 10.81 | 10.90 | 210,704 | -0.10(-0.89%) |
Oct 20, 2010 | 11.03 | 11.07 | 10.98 | 10.99 | 136,577 | +0.04(+0.37%) |
Oct 19, 2010 | 10.89 | 11.09 | 10.89 | 10.95 | 312,072 | -0.08(-0.77%) |
Oct 18, 2010 | 11.00 | 11.04 | 10.95 | 11.04 | 191,971 | +0.09(+0.86%) |
Oct 15, 2010 | 11.02 | 11.02 | 10.88 | 10.95 | 374,684 | +0.04(+0.33%) |
Oct 14, 2010 | 10.86 | 10.98 | 10.81 | 10.91 | 161,301 | -0.00(-0.04%) |
Oct 13, 2010 | 10.78 | 10.97 | 10.72 | 10.91 | 330,783 | +0.16(+1.49%) |
Oct 12, 2010 | 10.69 | 10.79 | 10.64 | 10.75 | 194,210 | +0.04(+0.42%) |
Oct 11, 2010 | 10.75 | 10.80 | 10.68 | 10.71 | 101,051 | -0.07(-0.62%) |
Oct 08, 2010 | 10.65 | 10.82 | 10.59 | 10.78 | 205,095 | +0.09(+0.83%) |
Oct 07, 2010 | 10.78 | 10.78 | 10.61 | 10.69 | 175,875 | +0.00(+0.00%) |
Oct 06, 2010 | 10.69 | 10.71 | 10.65 | 10.69 | 243,292 | -0.00(-0.04%) |
Oct 05, 2010 | 10.61 | 10.71 | 10.55 | 10.69 | 401,555 | +0.19(+1.78%) |
Oct 04, 2010 | 10.61 | 10.66 | 10.46 | 10.50 | 267,214 | -0.13(-1.22%) |