Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Dec 31, 2010 | 10.96 | 11.12 | 10.93 | 11.09 | 4,842,521 | +0.10(+0.88%) |
Dec 30, 2010 | 11.14 | 11.23 | 10.93 | 10.99 | 7,733,719 | -0.15(-1.34%) |
Dec 29, 2010 | 10.98 | 11.20 | 10.95 | 11.14 | 5,933,999 | +0.16(+1.44%) |
Dec 28, 2010 | 10.92 | 11.15 | 10.92 | 10.98 | 5,792,735 | +0.03(+0.24%) |
Dec 27, 2010 | 10.82 | 11.15 | 10.75 | 10.96 | 8,328,605 | +0.19(+1.80%) |
Dec 23, 2010 | 10.96 | 10.96 | 10.69 | 10.76 | 7,462,894 | -0.18(-1.61%) |
Dec 22, 2010 | 11.10 | 11.14 | 10.76 | 10.94 | 13,820,293 | -0.19(-1.74%) |
Dec 21, 2010 | 11.04 | 11.31 | 10.96 | 11.13 | 8,416,589 | +0.11(+0.96%) |
Dec 20, 2010 | 11.02 | 11.13 | 10.85 | 11.03 | 6,348,172 | +0.06(+0.56%) |
Dec 17, 2010 | 11.06 | 11.15 | 10.87 | 10.97 | 10,268,856 | -0.10(-0.87%) |
Dec 16, 2010 | 11.15 | 11.35 | 11.06 | 11.06 | 14,426,114 | -0.06(-0.55%) |
Dec 15, 2010 | 11.43 | 11.55 | 11.06 | 11.13 | 15,202,323 | -0.38(-3.29%) |
Dec 14, 2010 | 11.46 | 11.68 | 11.40 | 11.50 | 9,081,126 | -0.01(-0.08%) |
Dec 13, 2010 | 11.51 | 11.63 | 11.35 | 11.51 | 11,518,021 | +0.05(+0.46%) |
Dec 10, 2010 | 11.70 | 11.76 | 11.46 | 11.46 | 9,941,687 | -0.26(-2.18%) |
Dec 09, 2010 | 11.59 | 11.88 | 11.37 | 11.72 | 13,870,042 | +0.18(+1.60%) |
Dec 08, 2010 | 11.47 | 11.56 | 11.28 | 11.53 | 11,097,075 | -0.02(-0.15%) |
Dec 07, 2010 | 11.96 | 12.00 | 11.45 | 11.55 | 14,993,792 | -0.38(-3.17%) |
Dec 06, 2010 | 11.96 | 12.10 | 11.72 | 11.93 | 10,895,252 | -0.07(-0.59%) |
Dec 03, 2010 | 11.79 | 12.16 | 11.79 | 12.00 | 10,516,453 | +0.11(+0.89%) |
Dec 02, 2010 | 12.12 | 12.26 | 11.78 | 11.89 | 13,582,682 | -0.33(-2.67%) |
Dec 01, 2010 | 12.29 | 12.41 | 12.10 | 12.22 | 10,968,784 | +0.18(+1.54%) |
Nov 30, 2010 | 12.43 | 12.45 | 12.03 | 12.03 | 31,512,238 | -0.42(-3.39%) |
Nov 29, 2010 | 12.44 | 12.55 | 12.27 | 12.45 | 10,899,612 | -0.07(-0.56%) |
Nov 26, 2010 | 12.47 | 12.66 | 12.43 | 12.53 | 4,582,926 | -0.09(-0.70%) |
Nov 24, 2010 | 12.09 | 12.61 | 12.61 | 12.61 | 12,112,715 | +0.55(+4.52%) |
Nov 23, 2010 | 11.95 | 12.09 | 11.79 | 12.07 | 13,830,068 | -0.04(-0.36%) |
Nov 22, 2010 | 12.06 | 12.18 | 11.87 | 12.11 | 8,695,542 | +0.00(+0.00%) |
Nov 19, 2010 | 12.06 | 12.24 | 11.84 | 12.11 | 8,478,349 | -0.01(-0.07%) |
Nov 18, 2010 | 11.73 | 12.21 | 11.73 | 12.12 | 11,511,937 | +0.49(+4.24%) |
Nov 17, 2010 | 11.49 | 11.77 | 11.33 | 11.63 | 11,418,056 | +0.05(+0.46%) |
Nov 16, 2010 | 11.53 | 11.84 | 11.38 | 11.57 | 10,365,486 | -0.04(-0.38%) |
Nov 15, 2010 | 11.74 | 11.86 | 11.56 | 11.62 | 12,041,877 | -0.23(-1.93%) |
Nov 12, 2010 | 11.81 | 12.01 | 11.79 | 11.85 | 6,266,948 | -0.07(-0.59%) |
Nov 11, 2010 | 11.78 | 12.16 | 11.66 | 11.92 | 11,590,325 | +0.00(+0.00%) |
Nov 10, 2010 | 12.20 | 12.38 | 11.92 | 11.92 | 10,123,802 | -0.28(-2.31%) |
Nov 09, 2010 | 12.45 | 12.50 | 12.16 | 12.20 | 9,476,357 | -0.20(-1.63%) |
Nov 08, 2010 | 12.44 | 12.56 | 12.20 | 12.40 | 8,872,338 | -0.15(-1.19%) |
Nov 05, 2010 | 12.51 | 12.80 | 12.45 | 12.55 | 7,831,079 | +0.07(+0.56%) |
Nov 04, 2010 | 12.60 | 12.63 | 12.22 | 12.48 | 13,681,491 | -0.01(-0.07%) |
Nov 03, 2010 | 12.23 | 12.75 | 12.00 | 12.49 | 15,712,144 | +0.30(+2.46%) |
Nov 02, 2010 | 12.20 | 12.25 | 11.97 | 12.19 | 7,567,939 | +0.11(+0.95%) |
Nov 01, 2010 | 12.23 | 12.30 | 11.84 | 12.08 | 8,491,443 | -0.15(-1.19%) |
Oct 29, 2010 | 12.21 | 12.26 | 11.85 | 12.22 | 12,580,238 | +0.00(+0.04%) |
Oct 28, 2010 | 12.15 | 12.41 | 12.12 | 12.22 | 12,796,467 | +0.09(+0.73%) |
Oct 27, 2010 | 11.59 | 12.15 | 11.58 | 12.13 | 10,539,650 | +0.27(+2.30%) |
Oct 25, 2010 | 11.75 | 12.01 | 11.63 | 11.86 | 9,548,343 | +0.26(+2.20%) |
Oct 22, 2010 | 11.84 | 11.86 | 11.50 | 11.60 | 9,039,306 | -0.31(-2.59%) |
Oct 21, 2010 | 11.47 | 11.92 | 11.35 | 11.91 | 22,816,030 | +0.49(+4.32%) |
Oct 20, 2010 | 10.98 | 11.59 | 10.85 | 11.42 | 34,407,432 | +1.12(+10.86%) |
Oct 19, 2010 | 9.973 | 10.32 | 9.946 | 10.30 | 14,213,019 | +0.17(+1.65%) |
Oct 18, 2010 | 10.06 | 10.13 | 9.788 | 10.13 | 8,001,988 | +0.11(+1.14%) |
Oct 15, 2010 | 10.12 | 10.21 | 9.955 | 10.02 | 7,575,371 | -0.06(-0.61%) |
Oct 14, 2010 | 10.21 | 10.23 | 10.02 | 10.08 | 8,273,536 | -0.11(-1.12%) |
Oct 13, 2010 | 10.11 | 10.32 | 9.885 | 10.19 | 10,750,037 | +0.15(+1.45%) |
Oct 12, 2010 | 9.832 | 10.18 | 9.647 | 10.05 | 13,881,705 | +0.15(+1.56%) |
Oct 11, 2010 | 10.07 | 10.17 | 9.805 | 9.893 | 9,590,044 | -0.14(-1.40%) |
Oct 08, 2010 | 10.03 | 10.38 | 9.990 | 10.03 | 14,884,729 | -0.33(-3.14%) |
Oct 07, 2010 | 10.39 | 10.40 | 10.22 | 10.36 | 8,137,342 | -0.01(-0.08%) |
Oct 06, 2010 | 10.45 | 10.61 | 10.18 | 10.37 | 11,502,005 | -0.04(-0.42%) |
Oct 05, 2010 | 10.18 | 10.45 | 10.08 | 10.41 | 14,342,311 | +0.28(+2.78%) |
Oct 04, 2010 | 10.30 | 10.57 | 10.08 | 10.13 | 8,993,814 | -0.44(-4.16%) |