Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Dec 31, 2010 | 11.80 | 11.81 | 11.67 | 11.68 | 2,587,959 | -0.13(-1.06%) |
Dec 30, 2010 | 11.83 | 11.87 | 11.76 | 11.80 | 1,813,710 | -0.05(-0.41%) |
Dec 29, 2010 | 11.93 | 11.96 | 11.85 | 11.85 | 1,878,484 | -0.06(-0.49%) |
Dec 28, 2010 | 11.92 | 11.93 | 11.86 | 11.91 | 1,631,540 | +0.04(+0.37%) |
Dec 27, 2010 | 11.84 | 11.89 | 11.83 | 11.87 | 1,534,472 | +0.01(+0.12%) |
Dec 23, 2010 | 11.91 | 11.97 | 11.83 | 11.85 | 2,837,148 | -0.05(-0.45%) |
Dec 22, 2010 | 11.90 | 11.97 | 11.85 | 11.90 | 3,415,314 | +0.03(+0.29%) |
Dec 21, 2010 | 11.91 | 11.97 | 11.82 | 11.87 | 2,391,506 | -0.00(-0.04%) |
Dec 20, 2010 | 11.90 | 11.93 | 11.81 | 11.88 | 2,551,764 | +0.02(+0.20%) |
Dec 17, 2010 | 11.81 | 11.86 | 11.79 | 11.85 | 5,939,556 | +0.04(+0.33%) |
Dec 16, 2010 | 11.62 | 11.82 | 11.61 | 11.81 | 5,328,897 | +0.13(+1.07%) |
Dec 15, 2010 | 11.56 | 11.70 | 11.48 | 11.69 | 8,091,664 | +0.16(+1.38%) |
Dec 14, 2010 | 11.49 | 11.57 | 11.44 | 11.53 | 3,481,504 | +0.04(+0.34%) |
Dec 13, 2010 | 11.35 | 11.52 | 11.32 | 11.49 | 6,528,993 | +0.19(+1.67%) |
Dec 10, 2010 | 11.23 | 11.31 | 11.20 | 11.30 | 2,590,113 | +0.10(+0.91%) |
Dec 09, 2010 | 11.20 | 11.24 | 11.11 | 11.20 | 2,925,089 | +0.06(+0.56%) |
Dec 08, 2010 | 11.11 | 11.21 | 11.08 | 11.14 | 3,373,495 | +0.01(+0.13%) |
Dec 07, 2010 | 11.06 | 11.22 | 11.04 | 11.12 | 6,269,553 | +0.16(+1.50%) |
Dec 06, 2010 | 10.95 | 10.98 | 10.90 | 10.96 | 2,594,952 | +0.01(+0.09%) |
Dec 03, 2010 | 10.99 | 11.01 | 10.91 | 10.95 | 7,813,384 | -0.04(-0.40%) |
Dec 02, 2010 | 10.80 | 11.03 | 10.80 | 10.99 | 6,705,600 | +0.20(+1.88%) |
Dec 01, 2010 | 10.72 | 10.84 | 10.68 | 10.79 | 3,381,758 | +0.19(+1.82%) |
Nov 30, 2010 | 10.72 | 10.72 | 10.59 | 10.60 | 3,787,660 | -0.19(-1.79%) |
Nov 29, 2010 | 10.82 | 10.82 | 10.64 | 10.79 | 3,433,309 | -0.05(-0.49%) |
Nov 26, 2010 | 10.87 | 10.88 | 10.82 | 10.84 | 1,243,300 | -0.08(-0.71%) |
Nov 24, 2010 | 10.86 | 10.92 | 10.92 | 10.92 | 3,330,466 | +0.12(+1.12%) |
Nov 23, 2010 | 10.80 | 10.87 | 10.77 | 10.80 | 4,282,362 | -0.10(-0.89%) |
Nov 22, 2010 | 10.84 | 10.94 | 10.81 | 10.90 | 4,209,996 | +0.00(+0.04%) |
Nov 19, 2010 | 10.83 | 10.96 | 10.83 | 10.89 | 3,307,276 | +0.02(+0.22%) |
Nov 18, 2010 | 10.93 | 11.00 | 10.86 | 10.87 | 4,174,520 | +0.02(+0.18%) |
Nov 17, 2010 | 11.00 | 11.00 | 10.79 | 10.85 | 4,962,744 | -0.11(-1.04%) |
Nov 16, 2010 | 11.07 | 11.07 | 10.83 | 10.96 | 4,370,659 | -0.13(-1.16%) |
Nov 15, 2010 | 11.07 | 11.16 | 11.05 | 11.09 | 3,041,040 | +0.10(+0.95%) |
Nov 12, 2010 | 11.03 | 11.09 | 10.91 | 10.98 | 2,538,435 | -0.12(-1.11%) |
Nov 11, 2010 | 11.05 | 11.13 | 11.01 | 11.11 | 2,358,758 | -0.04(-0.34%) |
Nov 10, 2010 | 11.12 | 11.16 | 10.96 | 11.15 | 4,261,138 | +0.05(+0.43%) |
Nov 09, 2010 | 11.22 | 11.24 | 11.07 | 11.10 | 4,081,499 | -0.09(-0.81%) |
Nov 08, 2010 | 11.09 | 11.21 | 11.05 | 11.19 | 9,058,322 | +0.08(+0.68%) |
Nov 05, 2010 | 10.96 | 11.12 | 10.93 | 11.11 | 9,228,775 | +0.16(+1.48%) |
Nov 04, 2010 | 10.94 | 10.97 | 10.91 | 10.95 | 10,150,355 | +0.09(+0.79%) |
Nov 03, 2010 | 10.58 | 10.92 | 10.58 | 10.87 | 8,490,688 | +0.35(+3.30%) |
Nov 02, 2010 | 10.57 | 10.62 | 10.51 | 10.52 | 4,822,916 | +0.03(+0.32%) |
Nov 01, 2010 | 10.49 | 10.53 | 10.41 | 10.49 | 2,832,778 | +0.06(+0.55%) |
Oct 29, 2010 | 10.28 | 10.43 | 10.25 | 10.43 | 5,947,671 | +0.16(+1.57%) |
Oct 28, 2010 | 10.27 | 10.36 | 10.19 | 10.27 | 2,622,755 | +0.07(+0.65%) |
Oct 27, 2010 | 10.43 | 10.44 | 10.16 | 10.20 | 5,261,694 | -0.34(-3.25%) |
Oct 25, 2010 | 10.55 | 10.63 | 10.53 | 10.54 | 1,932,351 | +0.03(+0.32%) |
Oct 22, 2010 | 10.49 | 10.54 | 10.49 | 10.51 | 1,785,189 | +0.02(+0.23%) |
Oct 21, 2010 | 10.50 | 10.57 | 10.39 | 10.49 | 5,066,117 | +0.02(+0.18%) |
Oct 20, 2010 | 10.28 | 10.49 | 10.28 | 10.47 | 2,840,022 | +0.22(+2.18%) |
Oct 19, 2010 | 10.17 | 10.35 | 10.17 | 10.24 | 3,868,106 | -0.00(-0.05%) |
Oct 18, 2010 | 10.41 | 10.43 | 10.22 | 10.25 | 9,555,367 | -0.14(-1.37%) |
Oct 15, 2010 | 10.41 | 10.46 | 10.29 | 10.39 | 3,375,256 | +0.04(+0.41%) |
Oct 14, 2010 | 10.60 | 10.60 | 10.32 | 10.35 | 4,735,200 | -0.25(-2.38%) |
Oct 13, 2010 | 10.58 | 10.64 | 10.50 | 10.60 | 3,393,055 | +0.11(+1.04%) |
Oct 12, 2010 | 10.46 | 10.49 | 10.37 | 10.49 | 2,758,743 | +0.03(+0.32%) |
Oct 11, 2010 | 10.46 | 10.49 | 10.39 | 10.46 | 1,853,643 | +0.01(+0.14%) |
Oct 08, 2010 | 10.44 | 10.46 | 10.34 | 10.44 | 3,346,235 | +0.05(+0.46%) |
Oct 07, 2010 | 10.47 | 10.50 | 10.36 | 10.40 | 2,485,230 | -0.04(-0.41%) |
Oct 06, 2010 | 10.36 | 10.45 | 10.27 | 10.44 | 3,055,157 | +0.09(+0.83%) |
Oct 05, 2010 | 10.22 | 10.38 | 10.20 | 10.35 | 3,496,727 | +0.22(+2.16%) |
Oct 04, 2010 | 10.13 | 10.21 | 10.07 | 10.13 | 3,417,392 | -0.04(-0.37%) |