Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Dec 31, 2010 | 12.53 | 12.70 | 12.53 | 12.65 | 52,358 | -0.10(-0.78%) |
Dec 30, 2010 | 12.74 | 12.79 | 12.65 | 12.75 | 65,587 | -0.04(-0.31%) |
Dec 29, 2010 | 12.75 | 12.84 | 12.72 | 12.79 | 114,670 | +0.20(+1.59%) |
Dec 28, 2010 | 12.67 | 12.67 | 12.49 | 12.59 | 95,163 | -0.06(-0.47%) |
Dec 27, 2010 | 12.52 | 12.65 | 12.52 | 12.65 | 109,422 | +0.07(+0.56%) |
Dec 23, 2010 | 12.53 | 12.65 | 12.53 | 12.58 | 82,120 | +0.07(+0.56%) |
Dec 22, 2010 | 12.54 | 12.59 | 12.50 | 12.51 | 73,877 | -0.11(-0.87%) |
Dec 21, 2010 | 12.60 | 12.69 | 12.58 | 12.62 | 1,119,377 | +0.07(+0.56%) |
Dec 20, 2010 | 12.61 | 12.61 | 12.45 | 12.55 | 79,292 | -0.01(-0.07%) |
Dec 17, 2010 | 12.54 | 12.59 | 12.42 | 12.56 | 329,863 | -0.12(-0.96%) |
Dec 16, 2010 | 12.60 | 12.74 | 12.54 | 12.68 | 99,400 | +0.11(+0.88%) |
Dec 15, 2010 | 12.66 | 12.76 | 12.50 | 12.57 | 56,664 | -0.13(-1.02%) |
Dec 14, 2010 | 12.72 | 12.91 | 12.70 | 12.70 | 342,753 | +0.01(+0.08%) |
Dec 13, 2010 | 12.64 | 12.79 | 12.63 | 12.69 | 113,551 | +0.19(+1.52%) |
Dec 10, 2010 | 12.41 | 12.50 | 12.38 | 12.50 | 82,158 | +0.04(+0.32%) |
Dec 09, 2010 | 12.44 | 12.52 | 12.35 | 12.46 | 224,694 | -0.03(-0.24%) |
Dec 08, 2010 | 12.45 | 12.60 | 12.41 | 12.49 | 289,686 | +0.00(+0.00%) |
Dec 07, 2010 | 12.65 | 12.69 | 12.49 | 12.49 | 173,052 | +0.13(+1.05%) |
Dec 06, 2010 | 12.41 | 12.45 | 12.30 | 12.36 | 84,611 | -0.09(-0.72%) |
Dec 03, 2010 | 12.42 | 12.51 | 12.39 | 12.45 | 110,836 | -0.04(-0.32%) |
Dec 02, 2010 | 12.06 | 12.49 | 12.06 | 12.49 | 106,039 | +0.39(+3.22%) |
Dec 01, 2010 | 12.02 | 12.14 | 11.93 | 12.10 | 70,901 | +0.30(+2.54%) |
Nov 30, 2010 | 11.73 | 11.88 | 11.70 | 11.80 | 67,740 | -0.20(-1.67%) |
Nov 29, 2010 | 12.00 | 12.01 | 11.80 | 12.00 | 167,860 | -0.10(-0.83%) |
Nov 26, 2010 | 12.16 | 12.21 | 12.07 | 12.10 | 18,887 | -0.21(-1.71%) |
Nov 24, 2010 | 12.34 | 12.31 | 12.31 | 12.31 | 52,617 | +0.05(+0.41%) |
Nov 23, 2010 | 12.46 | 12.46 | 12.25 | 12.26 | 70,164 | -0.54(-4.22%) |
Nov 22, 2010 | 12.79 | 12.82 | 12.67 | 12.80 | 54,395 | -0.12(-0.93%) |
Nov 19, 2010 | 12.77 | 12.92 | 12.77 | 12.92 | 98,668 | +0.24(+1.89%) |
Nov 18, 2010 | 12.68 | 12.77 | 12.49 | 12.68 | 169,096 | +0.19(+1.52%) |
Nov 17, 2010 | 12.51 | 12.55 | 12.48 | 12.49 | 139,046 | +0.01(+0.08%) |
Nov 16, 2010 | 12.69 | 12.71 | 12.42 | 12.48 | 46,279 | -0.11(-0.87%) |
Nov 15, 2010 | 12.74 | 12.75 | 12.59 | 12.59 | 102,060 | -0.02(-0.16%) |
Nov 12, 2010 | 12.70 | 12.75 | 12.56 | 12.61 | 48,151 | -0.18(-1.41%) |
Nov 11, 2010 | 12.79 | 12.85 | 12.74 | 12.79 | 61,070 | -0.16(-1.24%) |
Nov 10, 2010 | 12.91 | 12.96 | 12.71 | 12.95 | 66,270 | -0.06(-0.46%) |
Nov 09, 2010 | 13.17 | 13.19 | 12.92 | 13.01 | 188,433 | -0.03(-0.23%) |
Nov 08, 2010 | 12.97 | 13.07 | 12.92 | 13.04 | 1,557,090 | -0.01(-0.08%) |
Nov 05, 2010 | 13.11 | 13.17 | 13.02 | 13.05 | 274,743 | -0.14(-1.06%) |
Nov 04, 2010 | 13.30 | 13.34 | 13.15 | 13.19 | 72,318 | +0.26(+2.01%) |
Nov 03, 2010 | 12.89 | 12.97 | 12.78 | 12.93 | 82,288 | -0.04(-0.31%) |
Nov 02, 2010 | 12.98 | 13.02 | 12.88 | 12.97 | 188,752 | +0.33(+2.61%) |
Nov 01, 2010 | 12.74 | 12.83 | 12.60 | 12.64 | 593,258 | -0.12(-0.94%) |
Oct 29, 2010 | 12.70 | 12.77 | 12.66 | 12.76 | 187,302 | +0.16(+1.27%) |
Oct 28, 2010 | 12.55 | 12.61 | 12.48 | 12.60 | 70,604 | +0.10(+0.80%) |
Oct 27, 2010 | 12.49 | 12.55 | 12.37 | 12.50 | 91,136 | -0.31(-2.42%) |
Oct 25, 2010 | 12.92 | 12.96 | 12.73 | 12.81 | 4,126,989 | +0.07(+0.55%) |
Oct 22, 2010 | 12.73 | 12.78 | 12.65 | 12.74 | 2,058,839 | +0.09(+0.71%) |
Oct 21, 2010 | 12.59 | 12.75 | 12.54 | 12.65 | 173,929 | +0.56(+4.63%) |
Oct 20, 2010 | 11.94 | 12.15 | 11.94 | 12.09 | 53,563 | +0.18(+1.51%) |
Oct 19, 2010 | 11.96 | 12.05 | 11.84 | 11.91 | 101,563 | -0.29(-2.38%) |
Oct 18, 2010 | 12.17 | 12.29 | 12.15 | 12.20 | 362,465 | -0.11(-0.89%) |
Oct 15, 2010 | 12.34 | 12.37 | 12.18 | 12.31 | 460,915 | -0.04(-0.32%) |
Oct 14, 2010 | 12.45 | 12.50 | 12.31 | 12.35 | 61,464 | +0.02(+0.16%) |
Oct 13, 2010 | 12.37 | 12.46 | 12.33 | 12.33 | 57,757 | +0.22(+1.82%) |
Oct 12, 2010 | 11.97 | 12.20 | 11.92 | 12.11 | 44,986 | +0.09(+0.75%) |
Oct 11, 2010 | 12.03 | 12.09 | 11.93 | 12.02 | 73,363 | -0.10(-0.83%) |
Oct 08, 2010 | 12.00 | 12.14 | 12.00 | 12.12 | 50,161 | -0.06(-0.49%) |
Oct 07, 2010 | 12.35 | 12.40 | 12.14 | 12.18 | 50,376 | -0.16(-1.30%) |
Oct 06, 2010 | 12.24 | 12.40 | 12.21 | 12.34 | 135,188 | +0.09(+0.73%) |
Oct 05, 2010 | 12.11 | 12.26 | 12.11 | 12.25 | 108,771 | +0.31(+2.60%) |
Oct 04, 2010 | 11.91 | 11.98 | 11.90 | 11.94 | 181,263 | -0.13(-1.08%) |