Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Dec 31, 2010 | 12.70 | 12.73 | 12.52 | 12.59 | 8,097,302 | -0.11(-0.86%) |
Dec 30, 2010 | 12.69 | 12.76 | 12.62 | 12.70 | 6,261,280 | -0.04(-0.31%) |
Dec 29, 2010 | 12.75 | 12.83 | 12.70 | 12.74 | 5,956,800 | +0.05(+0.37%) |
Dec 28, 2010 | 12.74 | 12.81 | 12.56 | 12.69 | 7,954,154 | -0.03(-0.25%) |
Dec 27, 2010 | 12.79 | 12.81 | 12.60 | 12.72 | 5,956,987 | -0.06(-0.49%) |
Dec 23, 2010 | 12.85 | 12.93 | 12.75 | 12.79 | 8,634,436 | -0.12(-0.91%) |
Dec 22, 2010 | 12.93 | 12.99 | 12.85 | 12.90 | 8,657,237 | +0.03(+0.21%) |
Dec 21, 2010 | 12.95 | 12.95 | 12.74 | 12.88 | 9,313,132 | -0.03(-0.21%) |
Dec 20, 2010 | 12.88 | 12.96 | 12.74 | 12.90 | 11,049,378 | +0.06(+0.44%) |
Dec 17, 2010 | 12.75 | 12.91 | 12.68 | 12.85 | 22,864,574 | +0.08(+0.60%) |
Dec 16, 2010 | 12.74 | 12.85 | 12.62 | 12.77 | 20,506,612 | +0.28(+2.26%) |
Dec 15, 2010 | 12.58 | 12.69 | 12.41 | 12.49 | 17,592,536 | -0.09(-0.74%) |
Dec 14, 2010 | 12.52 | 12.66 | 12.47 | 12.58 | 12,865,976 | +0.05(+0.37%) |
Dec 13, 2010 | 12.83 | 12.83 | 12.54 | 12.54 | 13,922,819 | -0.24(-1.84%) |
Dec 10, 2010 | 12.70 | 12.82 | 12.59 | 12.77 | 10,472,839 | +0.07(+0.59%) |
Dec 09, 2010 | 12.81 | 12.85 | 12.60 | 12.70 | 14,954,758 | -0.07(-0.55%) |
Dec 08, 2010 | 12.89 | 12.89 | 12.72 | 12.77 | 10,960,686 | -0.08(-0.61%) |
Dec 07, 2010 | 12.93 | 12.97 | 12.78 | 12.85 | 17,270,778 | +0.02(+0.18%) |
Dec 06, 2010 | 12.78 | 12.85 | 12.72 | 12.82 | 13,111,479 | +0.00(+0.00%) |
Dec 03, 2010 | 12.76 | 12.88 | 12.58 | 12.82 | 20,970,892 | -0.02(-0.12%) |
Dec 02, 2010 | 12.48 | 12.85 | 12.45 | 12.84 | 25,646,912 | +0.42(+3.34%) |
Dec 01, 2010 | 12.15 | 12.55 | 12.15 | 12.42 | 26,009,412 | +0.43(+3.59%) |
Nov 30, 2010 | 11.88 | 12.12 | 11.81 | 11.99 | 21,928,302 | -0.07(-0.62%) |
Nov 29, 2010 | 12.01 | 12.12 | 11.83 | 12.07 | 17,238,170 | -0.14(-1.12%) |
Nov 26, 2010 | 12.22 | 12.28 | 12.18 | 12.20 | 5,934,461 | -0.13(-1.08%) |
Nov 24, 2010 | 12.04 | 12.34 | 12.34 | 12.34 | 26,301,852 | +0.42(+3.55%) |
Nov 23, 2010 | 11.96 | 12.05 | 11.81 | 11.91 | 21,940,388 | -0.18(-1.52%) |
Nov 22, 2010 | 11.99 | 12.18 | 11.95 | 12.10 | 17,129,258 | +0.04(+0.36%) |
Nov 19, 2010 | 11.94 | 12.11 | 11.87 | 12.05 | 17,253,210 | +0.07(+0.59%) |
Nov 18, 2010 | 11.84 | 12.09 | 11.78 | 11.98 | 17,354,132 | +0.23(+1.97%) |
Nov 17, 2010 | 11.65 | 11.81 | 11.54 | 11.75 | 13,379,372 | +0.06(+0.50%) |
Nov 16, 2010 | 11.91 | 12.07 | 11.67 | 11.69 | 18,942,196 | -0.32(-2.66%) |
Nov 15, 2010 | 11.74 | 12.10 | 11.74 | 12.01 | 24,305,788 | +0.23(+1.97%) |
Nov 12, 2010 | 11.98 | 11.98 | 11.64 | 11.78 | 16,560,044 | -0.21(-1.79%) |
Nov 11, 2010 | 11.75 | 12.08 | 11.71 | 12.00 | 14,604,033 | +0.11(+0.89%) |
Nov 10, 2010 | 11.75 | 12.00 | 11.71 | 11.89 | 19,439,676 | +0.12(+0.99%) |
Nov 09, 2010 | 12.03 | 12.03 | 11.70 | 11.77 | 19,305,448 | -0.18(-1.50%) |
Nov 08, 2010 | 11.90 | 12.06 | 11.78 | 11.95 | 20,005,438 | -0.09(-0.78%) |
Nov 05, 2010 | 11.93 | 12.21 | 11.84 | 12.05 | 46,955,192 | +0.44(+3.76%) |
Nov 04, 2010 | 11.58 | 11.71 | 11.53 | 11.61 | 37,682,784 | +0.25(+2.23%) |
Nov 03, 2010 | 11.24 | 11.43 | 11.17 | 11.36 | 17,117,918 | +0.09(+0.76%) |
Nov 02, 2010 | 11.27 | 11.37 | 11.22 | 11.27 | 11,903,779 | +0.03(+0.24%) |
Nov 01, 2010 | 11.19 | 11.31 | 11.10 | 11.24 | 14,214,178 | +0.10(+0.88%) |
Oct 29, 2010 | 10.98 | 11.22 | 10.96 | 11.14 | 17,342,928 | +0.13(+1.17%) |
Oct 28, 2010 | 11.10 | 11.12 | 10.94 | 11.02 | 10,419,394 | -0.01(-0.11%) |
Oct 27, 2010 | 11.01 | 11.05 | 10.93 | 11.03 | 14,268,023 | -0.05(-0.46%) |
Oct 25, 2010 | 11.14 | 11.24 | 11.06 | 11.08 | 14,602,701 | -0.04(-0.35%) |
Oct 22, 2010 | 10.55 | 11.16 | 10.55 | 11.12 | 29,179,964 | +0.47(+4.40%) |
Oct 21, 2010 | 10.72 | 10.85 | 10.54 | 10.65 | 13,626,562 | -0.06(-0.58%) |
Oct 20, 2010 | 10.57 | 10.82 | 10.55 | 10.71 | 17,113,492 | +0.14(+1.37%) |
Oct 19, 2010 | 10.63 | 10.72 | 10.47 | 10.57 | 17,447,364 | -0.11(-0.99%) |
Oct 18, 2010 | 10.71 | 10.75 | 10.61 | 10.67 | 14,050,191 | -0.07(-0.69%) |
Oct 15, 2010 | 10.77 | 10.77 | 10.60 | 10.75 | 15,150,395 | +0.04(+0.42%) |
Oct 14, 2010 | 10.59 | 10.83 | 10.59 | 10.70 | 18,709,510 | +0.06(+0.61%) |
Oct 13, 2010 | 10.63 | 10.67 | 10.49 | 10.64 | 18,404,872 | +0.05(+0.44%) |
Oct 12, 2010 | 10.15 | 10.65 | 10.11 | 10.59 | 37,184,744 | +0.45(+4.42%) |
Oct 11, 2010 | 10.14 | 10.30 | 10.09 | 10.14 | 14,715,436 | -0.03(-0.31%) |
Oct 08, 2010 | 10.18 | 10.26 | 10.02 | 10.17 | 11,817,053 | +0.00(+0.00%) |
Oct 07, 2010 | 10.19 | 10.23 | 10.08 | 10.17 | 13,300,820 | -0.01(-0.11%) |
Oct 06, 2010 | 10.18 | 10.23 | 10.04 | 10.18 | 18,961,228 | -0.06(-0.57%) |
Oct 05, 2010 | 10.17 | 10.30 | 10.13 | 10.24 | 18,306,658 | +0.22(+2.18%) |
Oct 04, 2010 | 10.07 | 10.12 | 9.900 | 10.02 | 13,980,135 | -0.10(-0.96%) |