Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Dec 31, 2010 | 11.83 | 11.85 | 11.69 | 11.81 | 42,306 | +0.02(+0.16%) |
Dec 30, 2010 | 11.83 | 11.83 | 11.72 | 11.79 | 15,711 | -0.03(-0.29%) |
Dec 29, 2010 | 11.98 | 11.98 | 11.57 | 11.82 | 59,218 | -0.15(-1.29%) |
Dec 28, 2010 | 11.98 | 12.09 | 11.95 | 11.98 | 46,694 | +0.00(+0.00%) |
Dec 27, 2010 | 11.77 | 11.98 | 11.70 | 11.98 | 35,848 | +0.21(+1.80%) |
Dec 23, 2010 | 11.80 | 11.80 | 11.67 | 11.77 | 63,061 | -0.01(-0.08%) |
Dec 22, 2010 | 11.87 | 11.89 | 11.70 | 11.78 | 44,706 | -0.01(-0.08%) |
Dec 21, 2010 | 11.80 | 11.86 | 11.76 | 11.78 | 44,606 | -0.03(-0.24%) |
Dec 20, 2010 | 11.81 | 11.83 | 11.75 | 11.81 | 29,840 | +0.00(+0.04%) |
Dec 17, 2010 | 11.81 | 11.82 | 11.74 | 11.81 | 36,466 | +0.00(+0.04%) |
Dec 16, 2010 | 11.69 | 11.82 | 11.64 | 11.80 | 105,445 | +0.04(+0.37%) |
Dec 15, 2010 | 11.67 | 11.79 | 11.63 | 11.76 | 111,007 | +0.06(+0.54%) |
Dec 14, 2010 | 11.59 | 11.77 | 11.59 | 11.70 | 149,591 | -0.07(-0.57%) |
Dec 13, 2010 | 11.79 | 11.79 | 11.69 | 11.77 | 43,642 | -0.05(-0.45%) |
Dec 10, 2010 | 11.59 | 11.82 | 11.57 | 11.82 | 39,392 | +0.23(+1.96%) |
Dec 09, 2010 | 11.60 | 11.60 | 11.55 | 11.59 | 71,033 | +0.05(+0.42%) |
Dec 08, 2010 | 11.59 | 11.59 | 11.52 | 11.54 | 45,732 | -0.02(-0.17%) |
Dec 07, 2010 | 11.56 | 11.62 | 11.49 | 11.56 | 121,544 | +0.06(+0.55%) |
Dec 06, 2010 | 11.38 | 11.57 | 11.29 | 11.50 | 134,147 | +0.15(+1.36%) |
Dec 03, 2010 | 11.55 | 11.55 | 11.25 | 11.35 | 118,172 | -0.01(-0.13%) |
Dec 02, 2010 | 11.44 | 11.44 | 11.33 | 11.36 | 21,323 | -0.02(-0.17%) |
Dec 01, 2010 | 11.31 | 11.38 | 11.23 | 11.38 | 50,685 | +0.26(+2.34%) |
Nov 30, 2010 | 11.07 | 11.16 | 11.02 | 11.12 | 45,660 | +0.04(+0.35%) |
Nov 29, 2010 | 11.06 | 11.11 | 11.02 | 11.08 | 71,064 | +0.03(+0.31%) |
Nov 26, 2010 | 11.07 | 11.10 | 11.00 | 11.05 | 30,757 | -0.02(-0.17%) |
Nov 24, 2010 | 11.10 | 11.07 | 11.07 | 11.07 | 120,211 | +0.08(+0.75%) |
Nov 23, 2010 | 11.07 | 11.07 | 10.86 | 10.98 | 142,631 | -0.11(-0.96%) |
Nov 22, 2010 | 11.23 | 11.23 | 11.04 | 11.09 | 162,832 | -0.12(-1.03%) |
Nov 19, 2010 | 11.30 | 11.34 | 11.14 | 11.21 | 102,330 | -0.07(-0.60%) |
Nov 18, 2010 | 11.32 | 11.39 | 11.18 | 11.27 | 281,378 | -0.09(-0.81%) |
Nov 17, 2010 | 11.34 | 11.38 | 11.19 | 11.37 | 359,822 | +0.09(+0.81%) |
Nov 16, 2010 | 11.53 | 11.53 | 11.12 | 11.27 | 154,674 | -0.25(-2.14%) |
Nov 15, 2010 | 11.46 | 11.57 | 11.41 | 11.52 | 49,712 | +0.13(+1.15%) |
Nov 12, 2010 | 11.65 | 11.65 | 11.39 | 11.39 | 95,063 | -0.24(-2.07%) |
Nov 11, 2010 | 11.62 | 11.63 | 11.55 | 11.63 | 35,583 | +0.01(+0.08%) |
Nov 10, 2010 | 11.57 | 11.67 | 11.52 | 11.62 | 84,439 | +0.04(+0.33%) |
Nov 09, 2010 | 11.64 | 11.71 | 11.55 | 11.58 | 150,868 | -0.01(-0.13%) |
Nov 08, 2010 | 11.62 | 11.64 | 11.51 | 11.60 | 61,622 | -0.00(-0.04%) |
Nov 05, 2010 | 11.59 | 11.62 | 11.54 | 11.60 | 71,848 | +0.06(+0.54%) |
Nov 04, 2010 | 11.57 | 11.65 | 11.49 | 11.54 | 214,998 | +0.02(+0.17%) |
Nov 03, 2010 | 11.46 | 11.52 | 11.33 | 11.52 | 188,832 | +0.09(+0.76%) |
Nov 02, 2010 | 11.35 | 11.46 | 11.35 | 11.43 | 90,204 | +0.11(+0.94%) |
Nov 01, 2010 | 11.35 | 11.37 | 11.28 | 11.33 | 150,904 | +0.06(+0.51%) |
Oct 29, 2010 | 11.16 | 11.32 | 11.16 | 11.27 | 146,356 | -0.05(-0.43%) |
Oct 28, 2010 | 11.37 | 11.37 | 11.21 | 11.32 | 131,136 | +0.08(+0.69%) |
Oct 27, 2010 | 11.31 | 11.32 | 11.14 | 11.24 | 270,938 | -0.08(-0.72%) |
Oct 25, 2010 | 11.44 | 11.47 | 11.31 | 11.32 | 194,287 | -0.01(-0.13%) |
Oct 22, 2010 | 11.31 | 11.41 | 11.31 | 11.34 | 78,534 | +0.00(+0.04%) |
Oct 21, 2010 | 11.33 | 11.40 | 11.31 | 11.33 | 66,415 | +0.03(+0.26%) |
Oct 20, 2010 | 11.25 | 11.38 | 11.25 | 11.30 | 337,356 | -0.01(-0.09%) |
Oct 19, 2010 | 11.41 | 11.43 | 11.29 | 11.31 | 51,885 | -0.11(-0.97%) |
Oct 18, 2010 | 11.43 | 11.43 | 11.31 | 11.42 | 264,149 | +0.04(+0.38%) |
Oct 15, 2010 | 11.51 | 11.51 | 11.27 | 11.38 | 244,287 | -0.03(-0.30%) |
Oct 14, 2010 | 11.51 | 11.51 | 11.32 | 11.41 | 248,659 | -0.01(-0.13%) |
Oct 13, 2010 | 11.41 | 11.50 | 11.39 | 11.43 | 145,103 | +0.06(+0.55%) |
Oct 12, 2010 | 11.40 | 11.40 | 11.26 | 11.37 | 184,228 | -0.01(-0.13%) |
Oct 11, 2010 | 11.31 | 11.43 | 11.30 | 11.38 | 50,882 | +0.03(+0.26%) |
Oct 08, 2010 | 11.35 | 11.40 | 11.22 | 11.35 | 103,618 | +0.08(+0.68%) |
Oct 07, 2010 | 11.19 | 11.28 | 11.17 | 11.27 | 99,601 | +0.09(+0.82%) |
Oct 06, 2010 | 11.34 | 11.34 | 11.15 | 11.18 | 105,978 | -0.07(-0.64%) |
Oct 05, 2010 | 11.20 | 11.25 | 11.15 | 11.25 | 63,080 | +0.11(+0.95%) |
Oct 04, 2010 | 11.13 | 11.15 | 11.06 | 11.15 | 44,996 | +0.07(+0.65%) |