Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Dec 31, 2010 | 12.70 | 12.76 | 12.56 | 12.65 | 185,999 | -0.08(-0.59%) |
Dec 30, 2010 | 12.70 | 12.85 | 12.70 | 12.73 | 156,220 | +0.03(+0.24%) |
Dec 29, 2010 | 12.64 | 12.81 | 12.64 | 12.70 | 123,951 | +0.07(+0.54%) |
Dec 28, 2010 | 12.85 | 12.87 | 12.61 | 12.63 | 134,899 | -0.22(-1.71%) |
Dec 27, 2010 | 12.68 | 12.88 | 12.64 | 12.85 | 198,380 | +0.11(+0.83%) |
Dec 23, 2010 | 12.65 | 12.76 | 12.55 | 12.74 | 170,773 | +0.11(+0.90%) |
Dec 22, 2010 | 12.61 | 12.80 | 12.58 | 12.63 | 206,760 | +0.05(+0.42%) |
Dec 21, 2010 | 12.47 | 12.62 | 12.38 | 12.58 | 174,438 | +0.18(+1.46%) |
Dec 20, 2010 | 12.44 | 12.68 | 12.37 | 12.39 | 461,440 | +0.01(+0.06%) |
Dec 17, 2010 | 12.18 | 12.45 | 11.99 | 12.39 | 963,859 | +0.42(+3.47%) |
Dec 16, 2010 | 11.57 | 12.19 | 11.48 | 11.97 | 453,322 | +0.46(+4.01%) |
Dec 15, 2010 | 11.66 | 11.80 | 11.45 | 11.51 | 287,242 | -0.20(-1.68%) |
Dec 14, 2010 | 11.71 | 11.80 | 11.65 | 11.71 | 139,003 | +0.07(+0.59%) |
Dec 13, 2010 | 12.14 | 12.14 | 11.61 | 11.64 | 279,902 | -0.42(-3.45%) |
Dec 10, 2010 | 11.95 | 12.13 | 11.80 | 12.05 | 275,048 | +0.14(+1.14%) |
Dec 09, 2010 | 12.09 | 12.11 | 11.88 | 11.92 | 237,809 | -0.05(-0.44%) |
Dec 08, 2010 | 12.19 | 12.26 | 11.97 | 11.97 | 245,064 | -0.17(-1.43%) |
Dec 07, 2010 | 12.21 | 12.30 | 12.09 | 12.14 | 182,708 | +0.11(+0.94%) |
Dec 06, 2010 | 11.84 | 12.15 | 11.81 | 12.03 | 199,193 | +0.14(+1.20%) |
Dec 03, 2010 | 12.08 | 12.19 | 11.71 | 11.89 | 679,545 | -0.26(-2.11%) |
Dec 02, 2010 | 11.78 | 12.40 | 11.76 | 12.14 | 458,863 | +0.41(+3.47%) |
Dec 01, 2010 | 11.70 | 11.89 | 11.68 | 11.74 | 432,998 | +0.17(+1.50%) |
Nov 30, 2010 | 11.74 | 11.80 | 11.54 | 11.56 | 355,666 | -0.32(-2.66%) |
Nov 29, 2010 | 11.90 | 12.02 | 11.64 | 11.88 | 131,545 | -0.13(-1.07%) |
Nov 26, 2010 | 11.89 | 12.14 | 11.83 | 12.01 | 88,498 | +0.01(+0.06%) |
Nov 24, 2010 | 11.70 | 12.00 | 12.00 | 12.00 | 117,479 | +0.44(+3.78%) |
Nov 23, 2010 | 11.59 | 11.65 | 11.38 | 11.56 | 123,540 | -0.20(-1.67%) |
Nov 22, 2010 | 12.01 | 12.04 | 11.53 | 11.76 | 280,760 | -0.32(-2.62%) |
Nov 19, 2010 | 11.93 | 12.14 | 11.90 | 12.08 | 261,392 | +0.12(+1.01%) |
Nov 18, 2010 | 11.80 | 12.05 | 11.80 | 11.96 | 325,515 | +0.24(+2.06%) |
Nov 17, 2010 | 11.64 | 11.75 | 11.31 | 11.71 | 319,284 | +0.09(+0.78%) |
Nov 16, 2010 | 11.60 | 11.69 | 11.36 | 11.62 | 307,479 | -0.10(-0.84%) |
Nov 15, 2010 | 11.76 | 11.87 | 11.62 | 11.72 | 319,193 | +0.04(+0.32%) |
Nov 12, 2010 | 11.85 | 11.96 | 11.65 | 11.68 | 190,641 | -0.32(-2.64%) |
Nov 11, 2010 | 11.80 | 12.15 | 11.76 | 12.00 | 236,207 | +0.05(+0.44%) |
Nov 10, 2010 | 12.03 | 12.05 | 11.86 | 11.95 | 315,528 | -0.04(-0.31%) |
Nov 09, 2010 | 11.99 | 12.06 | 11.84 | 11.99 | 269,249 | -0.02(-0.19%) |
Nov 08, 2010 | 11.99 | 12.11 | 11.85 | 12.01 | 162,090 | -0.04(-0.31%) |
Nov 05, 2010 | 12.17 | 12.17 | 11.93 | 12.05 | 163,442 | -0.08(-0.68%) |
Nov 04, 2010 | 11.86 | 12.17 | 11.85 | 12.13 | 309,917 | +0.49(+4.21%) |
Nov 03, 2010 | 11.68 | 11.78 | 11.43 | 11.64 | 144,251 | -0.03(-0.26%) |
Nov 02, 2010 | 11.48 | 11.68 | 11.41 | 11.67 | 366,539 | +0.34(+2.99%) |
Nov 01, 2010 | 11.52 | 11.71 | 11.17 | 11.33 | 378,434 | -0.10(-0.86%) |
Oct 29, 2010 | 11.19 | 11.48 | 11.19 | 11.43 | 247,239 | +0.17(+1.54%) |
Oct 28, 2010 | 11.41 | 11.45 | 11.16 | 11.25 | 200,432 | -0.04(-0.33%) |
Oct 27, 2010 | 11.18 | 11.33 | 11.09 | 11.29 | 182,519 | -0.11(-0.93%) |
Oct 25, 2010 | 11.18 | 11.56 | 11.16 | 11.40 | 379,272 | +0.34(+3.07%) |
Oct 22, 2010 | 11.07 | 11.13 | 10.88 | 11.06 | 201,444 | +0.06(+0.55%) |
Oct 21, 2010 | 11.22 | 11.37 | 10.79 | 11.00 | 214,005 | -0.14(-1.22%) |
Oct 20, 2010 | 11.03 | 11.19 | 10.86 | 11.13 | 283,790 | +0.13(+1.16%) |
Oct 19, 2010 | 11.31 | 11.44 | 10.95 | 11.01 | 445,485 | -0.50(-4.32%) |
Oct 18, 2010 | 12.01 | 12.01 | 11.48 | 11.50 | 872,686 | -0.58(-4.80%) |
Oct 15, 2010 | 12.85 | 13.15 | 12.07 | 12.08 | 574,126 | -0.33(-2.67%) |
Oct 14, 2010 | 12.81 | 12.90 | 12.38 | 12.41 | 329,959 | -0.44(-3.46%) |
Oct 13, 2010 | 12.59 | 12.94 | 12.50 | 12.86 | 422,744 | +0.24(+1.91%) |
Oct 12, 2010 | 12.37 | 12.62 | 12.33 | 12.62 | 240,470 | +0.17(+1.39%) |
Oct 11, 2010 | 12.51 | 12.59 | 12.42 | 12.45 | 168,751 | -0.03(-0.24%) |
Oct 08, 2010 | 12.48 | 12.52 | 12.11 | 12.48 | 401,425 | +0.14(+1.10%) |
Oct 07, 2010 | 12.63 | 12.66 | 12.08 | 12.34 | 1,234 | -0.17(-1.38%) |
Oct 06, 2010 | 12.07 | 12.56 | 11.97 | 12.51 | 652,693 | +0.44(+3.62%) |
Oct 05, 2010 | 11.49 | 12.14 | 11.49 | 12.08 | 631,851 | +0.67(+5.88%) |
Oct 04, 2010 | 11.64 | 11.74 | 11.26 | 11.41 | 209,886 | -0.32(-2.76%) |