Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Dec 31, 2010 | 12.20 | 12.25 | 12.09 | 12.14 | 795,766 | -0.07(-0.57%) |
Dec 30, 2010 | 12.07 | 12.27 | 12.06 | 12.21 | 736,818 | +0.15(+1.24%) |
Dec 29, 2010 | 12.07 | 12.16 | 12.01 | 12.06 | 1,068,869 | +0.03(+0.25%) |
Dec 28, 2010 | 12.25 | 12.38 | 11.95 | 12.03 | 1,199,275 | -0.23(-1.88%) |
Dec 27, 2010 | 12.40 | 12.49 | 12.21 | 12.26 | 683,226 | -0.24(-1.92%) |
Dec 23, 2010 | 12.60 | 12.63 | 12.46 | 12.50 | 544,249 | -0.05(-0.40%) |
Dec 22, 2010 | 12.64 | 12.77 | 12.50 | 12.55 | 928,673 | -0.08(-0.63%) |
Dec 21, 2010 | 12.25 | 12.65 | 12.18 | 12.63 | 1,765,086 | +0.43(+3.52%) |
Dec 20, 2010 | 12.37 | 12.40 | 12.17 | 12.20 | 1,630,847 | -0.07(-0.57%) |
Dec 17, 2010 | 12.60 | 12.62 | 12.27 | 12.27 | 2,610,842 | -0.37(-2.93%) |
Dec 16, 2010 | 12.86 | 12.88 | 12.45 | 12.64 | 1,976,292 | -0.24(-1.86%) |
Dec 15, 2010 | 13.06 | 13.30 | 12.88 | 12.88 | 1,708,965 | -0.22(-1.68%) |
Dec 14, 2010 | 13.38 | 13.57 | 12.93 | 13.10 | 1,904,443 | -0.23(-1.73%) |
Dec 13, 2010 | 13.59 | 13.71 | 13.32 | 13.33 | 1,100,216 | -0.16(-1.19%) |
Dec 10, 2010 | 13.30 | 13.61 | 13.22 | 13.49 | 1,266,369 | +0.29(+2.20%) |
Dec 09, 2010 | 13.36 | 13.40 | 13.01 | 13.20 | 1,264,284 | -0.07(-0.53%) |
Dec 08, 2010 | 13.20 | 13.42 | 13.10 | 13.27 | 1,255,595 | +0.13(+0.99%) |
Dec 07, 2010 | 13.75 | 13.86 | 13.09 | 13.14 | 2,610,300 | -0.43(-3.17%) |
Dec 06, 2010 | 13.80 | 13.90 | 13.56 | 13.57 | 2,392,109 | -0.28(-2.02%) |
Dec 03, 2010 | 13.69 | 13.93 | 13.66 | 13.85 | 2,123,243 | +0.04(+0.29%) |
Dec 02, 2010 | 14.01 | 14.16 | 13.68 | 13.81 | 2,908,253 | -0.18(-1.29%) |
Dec 01, 2010 | 14.35 | 14.48 | 13.93 | 13.99 | 4,183,214 | -0.04(-0.29%) |
Nov 30, 2010 | 13.88 | 14.19 | 13.67 | 14.03 | 2,328,623 | -0.08(-0.57%) |
Nov 29, 2010 | 13.78 | 14.17 | 13.60 | 14.11 | 1,912,711 | +0.23(+1.66%) |
Nov 26, 2010 | 13.89 | 13.93 | 13.80 | 13.88 | 364,756 | -0.19(-1.35%) |
Nov 24, 2010 | 13.58 | 14.07 | 14.07 | 14.07 | 765,358 | +0.57(+4.22%) |
Nov 23, 2010 | 13.60 | 13.62 | 13.28 | 13.50 | 1,186,493 | -0.41(-2.95%) |
Nov 22, 2010 | 13.89 | 13.97 | 13.42 | 13.91 | 1,247,106 | -0.06(-0.43%) |
Nov 19, 2010 | 13.81 | 14.01 | 13.58 | 13.97 | 868,247 | +0.07(+0.50%) |
Nov 18, 2010 | 13.75 | 14.15 | 13.75 | 13.90 | 1,496,202 | +0.37(+2.73%) |
Nov 17, 2010 | 13.21 | 13.62 | 13.20 | 13.53 | 1,053,333 | +0.33(+2.50%) |
Nov 16, 2010 | 13.41 | 13.41 | 12.87 | 13.20 | 2,113,757 | -0.40(-2.94%) |
Nov 15, 2010 | 13.68 | 14.00 | 13.60 | 13.60 | 1,026,935 | +0.00(+0.00%) |
Nov 12, 2010 | 13.97 | 14.10 | 13.41 | 13.60 | 1,249,515 | -0.60(-4.23%) |
Nov 11, 2010 | 14.00 | 14.29 | 13.84 | 14.20 | 739,425 | +0.05(+0.35%) |
Nov 10, 2010 | 13.73 | 14.15 | 13.59 | 14.15 | 1,104,066 | +0.48(+3.51%) |
Nov 09, 2010 | 14.01 | 14.12 | 13.58 | 13.67 | 1,494,264 | -0.30(-2.15%) |
Nov 08, 2010 | 13.49 | 14.02 | 13.45 | 13.97 | 937,691 | +0.30(+2.19%) |
Nov 05, 2010 | 13.66 | 14.04 | 13.59 | 13.67 | 2,076,368 | +0.04(+0.29%) |
Nov 04, 2010 | 13.42 | 13.83 | 13.21 | 13.63 | 2,375,763 | +0.44(+3.34%) |
Nov 03, 2010 | 13.23 | 13.29 | 12.77 | 13.19 | 1,568,134 | -0.01(-0.08%) |
Nov 02, 2010 | 13.05 | 13.27 | 12.95 | 13.20 | 1,681,357 | +0.52(+4.10%) |
Nov 01, 2010 | 12.84 | 13.06 | 12.47 | 12.68 | 1,302,815 | -0.01(-0.08%) |
Oct 29, 2010 | 12.39 | 12.83 | 12.22 | 12.69 | 1,143,112 | +0.29(+2.34%) |
Oct 28, 2010 | 13.29 | 13.40 | 12.10 | 12.40 | 2,902,350 | -0.69(-5.27%) |
Oct 27, 2010 | 12.62 | 13.16 | 12.52 | 13.09 | 2,020,936 | +0.61(+4.89%) |
Oct 25, 2010 | 12.48 | 12.64 | 12.28 | 12.48 | 981,214 | +0.18(+1.46%) |
Oct 22, 2010 | 12.15 | 12.35 | 12.07 | 12.30 | 653,995 | +0.24(+1.99%) |
Oct 21, 2010 | 12.40 | 12.72 | 12.04 | 12.06 | 2,119,385 | -0.25(-2.03%) |
Oct 20, 2010 | 12.08 | 12.40 | 12.00 | 12.31 | 1,095,330 | +0.33(+2.75%) |
Oct 19, 2010 | 12.00 | 12.20 | 11.76 | 11.98 | 1,353,458 | -0.35(-2.84%) |
Oct 18, 2010 | 12.14 | 12.35 | 12.14 | 12.33 | 1,186,803 | +0.20(+1.65%) |
Oct 15, 2010 | 12.11 | 12.20 | 11.58 | 12.13 | 1,650,731 | +0.16(+1.34%) |
Oct 14, 2010 | 12.07 | 12.21 | 11.79 | 11.97 | 1,091,803 | -0.11(-0.91%) |
Oct 13, 2010 | 12.32 | 12.61 | 12.06 | 12.08 | 1,718,036 | -0.08(-0.66%) |
Oct 12, 2010 | 11.84 | 12.26 | 11.61 | 12.16 | 964,300 | +0.27(+2.27%) |
Oct 11, 2010 | 12.08 | 12.09 | 11.85 | 11.89 | 576,890 | -0.12(-1.00%) |
Oct 08, 2010 | 12.01 | 12.05 | 11.48 | 12.01 | 810,524 | +0.48(+4.16%) |
Oct 07, 2010 | 11.81 | 11.93 | 11.31 | 11.53 | 2,070 | -0.20(-1.71%) |
Oct 06, 2010 | 11.57 | 11.85 | 11.57 | 11.73 | 1,245,306 | +0.15(+1.30%) |
Oct 05, 2010 | 11.27 | 11.63 | 11.15 | 11.58 | 1,348,112 | +0.51(+4.61%) |
Oct 04, 2010 | 11.43 | 11.43 | 10.88 | 11.07 | 1,565,460 | -0.39(-3.40%) |