Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Dec 31, 2010 | 11.03 | 11.12 | 10.92 | 10.96 | 651,203 | -0.09(-0.80%) |
Dec 30, 2010 | 11.08 | 11.11 | 11.05 | 11.05 | 572,183 | -0.02(-0.17%) |
Dec 29, 2010 | 11.10 | 11.10 | 11.02 | 11.07 | 445,890 | +0.02(+0.17%) |
Dec 28, 2010 | 11.02 | 11.11 | 10.93 | 11.05 | 1,179,505 | +0.05(+0.46%) |
Dec 27, 2010 | 10.92 | 11.01 | 10.91 | 11.00 | 397,889 | +0.06(+0.58%) |
Dec 23, 2010 | 11.01 | 11.05 | 10.88 | 10.94 | 1,269,448 | -0.11(-1.03%) |
Dec 22, 2010 | 10.99 | 11.09 | 10.94 | 11.05 | 1,299,122 | +0.06(+0.51%) |
Dec 21, 2010 | 10.86 | 10.99 | 10.80 | 10.99 | 533,007 | +0.17(+1.57%) |
Dec 20, 2010 | 10.77 | 10.90 | 10.77 | 10.82 | 821,706 | +0.08(+0.76%) |
Dec 17, 2010 | 10.75 | 10.84 | 10.70 | 10.74 | 1,979,998 | +0.02(+0.18%) |
Dec 16, 2010 | 10.65 | 10.77 | 10.60 | 10.72 | 1,472,065 | +0.10(+0.95%) |
Dec 15, 2010 | 10.70 | 10.85 | 10.62 | 10.62 | 2,914,900 | -0.12(-1.11%) |
Dec 14, 2010 | 11.04 | 11.04 | 10.71 | 10.74 | 2,642,145 | -0.28(-2.57%) |
Dec 13, 2010 | 10.94 | 11.15 | 10.92 | 11.02 | 1,958,913 | +0.14(+1.27%) |
Dec 10, 2010 | 10.76 | 11.04 | 10.76 | 10.89 | 1,971,850 | +0.13(+1.17%) |
Dec 09, 2010 | 10.82 | 10.87 | 10.72 | 10.76 | 1,914,289 | +0.01(+0.06%) |
Dec 08, 2010 | 10.88 | 10.88 | 10.68 | 10.75 | 2,601,583 | -0.04(-0.35%) |
Dec 07, 2010 | 10.61 | 10.87 | 10.58 | 10.79 | 2,567,052 | +0.29(+2.74%) |
Dec 06, 2010 | 10.37 | 10.53 | 10.21 | 10.50 | 1,089,016 | +0.13(+1.21%) |
Dec 03, 2010 | 10.33 | 10.40 | 10.22 | 10.38 | 438,926 | -0.01(-0.12%) |
Dec 02, 2010 | 10.28 | 10.40 | 10.22 | 10.39 | 1,623,116 | +0.14(+1.41%) |
Dec 01, 2010 | 10.21 | 10.28 | 10.11 | 10.25 | 1,826,485 | +0.21(+2.12%) |
Nov 30, 2010 | 10.04 | 10.11 | 9.989 | 10.03 | 2,109,505 | -0.11(-1.11%) |
Nov 29, 2010 | 10.16 | 10.20 | 9.989 | 10.15 | 794,247 | -0.06(-0.55%) |
Nov 26, 2010 | 10.11 | 10.25 | 10.11 | 10.20 | 237,148 | +0.01(+0.12%) |
Nov 24, 2010 | 9.908 | 10.19 | 10.19 | 10.19 | 1,085,981 | +0.39(+4.03%) |
Nov 23, 2010 | 9.758 | 9.883 | 9.720 | 9.795 | 842,948 | -0.09(-0.89%) |
Nov 22, 2010 | 9.777 | 9.921 | 9.770 | 9.883 | 483,069 | +0.06(+0.57%) |
Nov 19, 2010 | 9.758 | 9.852 | 9.733 | 9.827 | 499,089 | -0.01(-0.13%) |
Nov 18, 2010 | 9.896 | 9.946 | 9.808 | 9.839 | 554,918 | +0.03(+0.26%) |
Nov 17, 2010 | 9.720 | 9.852 | 9.670 | 9.814 | 520,197 | +0.09(+0.90%) |
Nov 16, 2010 | 10.01 | 10.10 | 9.639 | 9.726 | 896,474 | -0.39(-3.84%) |
Nov 15, 2010 | 10.30 | 10.33 | 10.09 | 10.11 | 680,364 | -0.15(-1.46%) |
Nov 12, 2010 | 10.32 | 10.45 | 10.25 | 10.27 | 585,750 | -0.14(-1.32%) |
Nov 11, 2010 | 10.30 | 10.49 | 10.30 | 10.40 | 624,533 | +0.01(+0.06%) |
Nov 10, 2010 | 10.42 | 10.54 | 10.31 | 10.40 | 685,362 | +0.01(+0.12%) |
Nov 09, 2010 | 10.75 | 10.80 | 10.33 | 10.38 | 1,343,305 | -0.35(-3.27%) |
Nov 08, 2010 | 10.78 | 10.82 | 10.63 | 10.73 | 742,683 | -0.11(-1.04%) |
Nov 05, 2010 | 10.80 | 10.91 | 10.77 | 10.85 | 751,252 | +0.04(+0.41%) |
Nov 04, 2010 | 10.65 | 10.81 | 10.58 | 10.80 | 1,504,376 | +0.28(+2.68%) |
Nov 03, 2010 | 10.55 | 10.58 | 10.42 | 10.52 | 934,447 | -0.04(-0.36%) |
Nov 02, 2010 | 10.57 | 10.69 | 10.53 | 10.56 | 1,978,841 | +0.16(+1.50%) |
Nov 01, 2010 | 10.16 | 10.46 | 10.16 | 10.40 | 1,397,603 | +0.26(+2.53%) |
Oct 29, 2010 | 9.902 | 10.31 | 9.902 | 10.15 | 2,186,906 | +0.24(+2.40%) |
Oct 28, 2010 | 9.989 | 10.06 | 9.795 | 9.908 | 935,804 | -0.01(-0.13%) |
Oct 27, 2010 | 10.03 | 10.13 | 9.839 | 9.921 | 1,125,951 | -0.24(-2.40%) |
Oct 25, 2010 | 10.15 | 10.21 | 10.12 | 10.16 | 1,861,214 | +0.07(+0.68%) |
Oct 22, 2010 | 10.13 | 10.15 | 10.00 | 10.10 | 662,961 | +0.01(+0.06%) |
Oct 21, 2010 | 10.15 | 10.22 | 9.996 | 10.09 | 1,162,387 | -0.04(-0.37%) |
Oct 20, 2010 | 10.03 | 10.29 | 10.03 | 10.13 | 1,383,557 | +0.14(+1.44%) |
Oct 19, 2010 | 10.02 | 10.20 | 9.883 | 9.983 | 2,128,209 | -0.17(-1.67%) |
Oct 18, 2010 | 10.06 | 10.15 | 9.989 | 10.15 | 794,329 | +0.13(+1.31%) |
Oct 15, 2010 | 10.18 | 10.19 | 10.01 | 10.02 | 1,338,158 | -0.18(-1.72%) |
Oct 14, 2010 | 10.27 | 10.30 | 10.09 | 10.20 | 808,953 | -0.06(-0.61%) |
Oct 13, 2010 | 10.11 | 10.40 | 10.05 | 10.26 | 1,579,966 | +0.21(+2.12%) |
Oct 12, 2010 | 10.02 | 10.27 | 9.964 | 10.05 | 1,514,602 | +0.03(+0.25%) |
Oct 11, 2010 | 10.06 | 10.08 | 9.964 | 10.02 | 709,338 | -0.03(-0.31%) |
Oct 08, 2010 | 10.05 | 10.11 | 9.902 | 10.05 | 822,433 | +0.04(+0.44%) |
Oct 07, 2010 | 10.20 | 10.24 | 9.971 | 10.01 | 2,755 | -0.11(-1.05%) |
Oct 06, 2010 | 10.43 | 10.50 | 10.08 | 10.11 | 2,081,089 | -0.36(-3.47%) |
Oct 05, 2010 | 10.28 | 10.53 | 10.21 | 10.48 | 1,393,434 | +0.31(+3.08%) |
Oct 04, 2010 | 10.10 | 10.18 | 9.952 | 10.16 | 705,750 | +0.04(+0.37%) |