Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Dec 31, 2010 | 10.97 | 10.99 | 10.78 | 10.79 | 795,724 | -0.22(-1.98%) |
Dec 30, 2010 | 11.00 | 11.04 | 10.97 | 11.01 | 645,992 | +0.04(+0.39%) |
Dec 29, 2010 | 10.91 | 11.02 | 10.84 | 10.96 | 777,295 | +0.06(+0.57%) |
Dec 28, 2010 | 10.87 | 10.91 | 10.70 | 10.90 | 760,046 | +0.08(+0.75%) |
Dec 27, 2010 | 10.72 | 10.83 | 10.61 | 10.82 | 927,998 | +0.09(+0.80%) |
Dec 23, 2010 | 10.85 | 10.90 | 10.70 | 10.74 | 718,434 | -0.11(-1.05%) |
Dec 22, 2010 | 10.82 | 10.91 | 10.76 | 10.85 | 736,356 | +0.01(+0.13%) |
Dec 21, 2010 | 10.81 | 10.90 | 10.77 | 10.83 | 1,256,854 | +0.05(+0.44%) |
Dec 20, 2010 | 10.90 | 10.92 | 10.76 | 10.79 | 1,148,603 | -0.08(-0.74%) |
Dec 17, 2010 | 10.97 | 10.97 | 10.84 | 10.87 | 2,069,829 | -0.07(-0.65%) |
Dec 16, 2010 | 10.90 | 11.01 | 10.79 | 10.94 | 626,104 | +0.09(+0.83%) |
Dec 15, 2010 | 10.96 | 11.03 | 10.83 | 10.85 | 1,108,230 | -0.09(-0.82%) |
Dec 14, 2010 | 10.90 | 11.03 | 10.77 | 10.94 | 1,183,227 | +0.11(+1.05%) |
Dec 13, 2010 | 10.84 | 10.94 | 10.80 | 10.83 | 824,737 | +0.01(+0.09%) |
Dec 10, 2010 | 10.71 | 10.82 | 10.64 | 10.82 | 890,945 | +0.12(+1.11%) |
Dec 09, 2010 | 10.70 | 10.81 | 10.67 | 10.70 | 1,548,574 | +0.02(+0.22%) |
Dec 08, 2010 | 10.66 | 10.73 | 10.61 | 10.67 | 977,784 | +0.05(+0.49%) |
Dec 07, 2010 | 10.74 | 10.79 | 10.55 | 10.62 | 1,580,689 | -0.07(-0.67%) |
Dec 06, 2010 | 10.47 | 10.69 | 10.43 | 10.69 | 1,264,045 | +0.23(+2.18%) |
Dec 03, 2010 | 10.44 | 10.50 | 10.43 | 10.46 | 1,170,187 | +0.03(+0.32%) |
Dec 02, 2010 | 10.45 | 10.55 | 10.42 | 10.43 | 1,462,697 | +0.01(+0.14%) |
Dec 01, 2010 | 10.39 | 10.50 | 10.37 | 10.42 | 1,668,114 | +0.17(+1.69%) |
Nov 30, 2010 | 10.02 | 10.29 | 9.923 | 10.24 | 1,755,817 | +0.12(+1.15%) |
Nov 29, 2010 | 10.28 | 10.30 | 9.975 | 10.13 | 1,681,105 | -0.25(-2.38%) |
Nov 26, 2010 | 10.26 | 10.45 | 10.26 | 10.37 | 629,404 | +0.04(+0.37%) |
Nov 24, 2010 | 10.30 | 10.34 | 10.34 | 10.34 | 1,653,141 | +0.14(+1.40%) |
Nov 23, 2010 | 10.22 | 10.35 | 10.14 | 10.19 | 1,521,613 | -0.15(-1.47%) |
Nov 22, 2010 | 10.35 | 10.42 | 10.21 | 10.35 | 1,832,278 | -0.07(-0.68%) |
Nov 19, 2010 | 10.60 | 10.61 | 10.39 | 10.42 | 1,568,086 | -0.19(-1.75%) |
Nov 18, 2010 | 10.63 | 10.69 | 10.55 | 10.60 | 1,155,577 | +0.10(+0.90%) |
Nov 17, 2010 | 10.46 | 10.56 | 10.39 | 10.51 | 736,168 | +0.09(+0.82%) |
Nov 16, 2010 | 10.52 | 10.68 | 10.34 | 10.42 | 1,503,266 | -0.18(-1.66%) |
Nov 15, 2010 | 10.74 | 10.83 | 10.58 | 10.60 | 924,928 | -0.11(-1.02%) |
Nov 12, 2010 | 10.79 | 10.89 | 10.71 | 10.71 | 1,052,914 | -0.12(-1.14%) |
Nov 11, 2010 | 10.64 | 10.84 | 10.61 | 10.83 | 1,436,300 | +0.12(+1.11%) |
Nov 10, 2010 | 10.62 | 10.73 | 10.48 | 10.71 | 1,029,914 | +0.13(+1.21%) |
Nov 09, 2010 | 10.67 | 10.73 | 10.56 | 10.58 | 1,020,099 | -0.07(-0.62%) |
Nov 08, 2010 | 10.70 | 10.76 | 10.62 | 10.65 | 1,030,030 | -0.08(-0.71%) |
Nov 05, 2010 | 10.64 | 10.76 | 10.61 | 10.73 | 815,596 | +0.07(+0.62%) |
Nov 04, 2010 | 10.51 | 10.66 | 10.41 | 10.66 | 1,854,399 | +0.22(+2.09%) |
Nov 03, 2010 | 10.47 | 10.47 | 10.34 | 10.44 | 1,426,191 | +0.01(+0.14%) |
Nov 02, 2010 | 10.34 | 10.45 | 10.28 | 10.43 | 1,402,871 | +0.10(+0.97%) |
Nov 01, 2010 | 10.33 | 10.36 | 10.21 | 10.33 | 1,499,058 | +0.00(+0.00%) |
Oct 29, 2010 | 10.43 | 10.45 | 10.28 | 10.33 | 1,398,111 | -0.12(-1.14%) |
Oct 28, 2010 | 10.29 | 10.53 | 10.29 | 10.45 | 1,207,258 | +0.19(+1.85%) |
Oct 27, 2010 | 10.31 | 10.44 | 10.21 | 10.26 | 1,265,761 | -0.19(-1.86%) |
Oct 25, 2010 | 10.51 | 10.55 | 10.36 | 10.45 | 774,850 | +0.03(+0.27%) |
Oct 22, 2010 | 10.41 | 10.47 | 10.33 | 10.42 | 428,743 | +0.05(+0.46%) |
Oct 21, 2010 | 10.41 | 10.56 | 10.33 | 10.37 | 837,949 | -0.02(-0.18%) |
Oct 20, 2010 | 10.29 | 10.48 | 10.21 | 10.39 | 1,156,617 | +0.17(+1.67%) |
Oct 19, 2010 | 10.22 | 10.39 | 10.14 | 10.22 | 730,781 | -0.17(-1.60%) |
Oct 18, 2010 | 10.42 | 10.42 | 10.33 | 10.39 | 765,305 | +0.00(+0.00%) |
Oct 15, 2010 | 10.34 | 10.40 | 10.22 | 10.39 | 1,033,313 | +0.17(+1.63%) |
Oct 14, 2010 | 10.26 | 10.35 | 10.14 | 10.22 | 775,385 | -0.03(-0.32%) |
Oct 13, 2010 | 10.18 | 10.31 | 10.15 | 10.26 | 1,990,927 | +0.15(+1.46%) |
Oct 12, 2010 | 10.04 | 10.16 | 9.942 | 10.11 | 529,119 | +0.06(+0.57%) |
Oct 11, 2010 | 9.942 | 10.11 | 9.895 | 10.05 | 471,843 | +0.08(+0.76%) |
Oct 08, 2010 | 9.937 | 10.01 | 9.842 | 9.975 | 878,463 | +0.06(+0.62%) |
Oct 07, 2010 | 9.961 | 9.961 | 9.842 | 9.914 | 392,647 | +0.01(+0.14%) |
Oct 06, 2010 | 9.971 | 10.01 | 9.819 | 9.899 | 559,545 | -0.05(-0.48%) |
Oct 05, 2010 | 9.809 | 9.999 | 9.776 | 9.947 | 709,687 | +0.25(+2.60%) |
Oct 04, 2010 | 9.857 | 9.899 | 9.643 | 9.695 | 465,377 | -0.17(-1.69%) |