Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Dec 31, 2010 | 11.45 | 11.78 | 11.44 | 11.54 | 79,419 | +0.11(+0.96%) |
Dec 30, 2010 | 11.48 | 11.58 | 11.37 | 11.43 | 57,168 | -0.07(-0.61%) |
Dec 29, 2010 | 11.30 | 11.54 | 11.30 | 11.50 | 40,549 | +0.21(+1.86%) |
Dec 28, 2010 | 11.29 | 11.38 | 11.26 | 11.29 | 91,465 | -0.01(-0.09%) |
Dec 27, 2010 | 11.43 | 11.48 | 11.25 | 11.30 | 96,875 | -0.18(-1.61%) |
Dec 23, 2010 | 11.77 | 11.77 | 11.44 | 11.48 | 116,813 | -0.33(-2.75%) |
Dec 22, 2010 | 11.84 | 11.86 | 11.65 | 11.81 | 43,052 | +0.00(+0.00%) |
Dec 21, 2010 | 11.47 | 11.84 | 11.43 | 11.81 | 174,093 | +0.42(+3.69%) |
Dec 20, 2010 | 11.45 | 11.57 | 11.34 | 11.39 | 138,103 | -0.14(-1.21%) |
Dec 17, 2010 | 11.62 | 11.65 | 11.37 | 11.53 | 347,692 | -0.10(-0.86%) |
Dec 16, 2010 | 11.73 | 11.80 | 11.61 | 11.63 | 129,632 | -0.09(-0.77%) |
Dec 15, 2010 | 11.83 | 11.87 | 11.59 | 11.72 | 162,028 | -0.12(-1.01%) |
Dec 14, 2010 | 12.00 | 12.09 | 11.62 | 11.84 | 154,609 | -0.09(-0.75%) |
Dec 13, 2010 | 12.06 | 12.22 | 11.90 | 11.93 | 116,642 | -0.05(-0.42%) |
Dec 10, 2010 | 11.85 | 12.07 | 11.74 | 11.98 | 124,657 | +0.19(+1.61%) |
Dec 09, 2010 | 11.87 | 11.88 | 11.62 | 11.79 | 122,871 | +0.04(+0.34%) |
Dec 08, 2010 | 11.81 | 11.89 | 11.57 | 11.75 | 142,853 | -0.01(-0.09%) |
Dec 07, 2010 | 11.12 | 11.90 | 11.09 | 11.76 | 370,193 | +0.80(+7.30%) |
Dec 06, 2010 | 11.02 | 11.22 | 10.93 | 10.96 | 102,291 | -0.10(-0.90%) |
Dec 03, 2010 | 10.76 | 11.10 | 10.76 | 11.06 | 92,329 | +0.23(+2.12%) |
Dec 02, 2010 | 10.60 | 10.91 | 10.60 | 10.83 | 93,201 | +0.23(+2.17%) |
Dec 01, 2010 | 10.48 | 10.75 | 10.46 | 10.60 | 118,080 | +0.30(+2.91%) |
Nov 30, 2010 | 10.22 | 10.42 | 10.09 | 10.30 | 141,902 | +0.00(+0.00%) |
Nov 29, 2010 | 10.39 | 10.42 | 10.10 | 10.30 | 146,617 | -0.18(-1.72%) |
Nov 26, 2010 | 10.56 | 10.63 | 10.36 | 10.48 | 25,379 | -0.17(-1.60%) |
Nov 24, 2010 | 10.45 | 10.65 | 10.65 | 10.65 | 112,932 | +0.26(+2.50%) |
Nov 23, 2010 | 10.33 | 10.42 | 10.21 | 10.39 | 115,766 | +0.00(+0.00%) |
Nov 22, 2010 | 10.24 | 10.44 | 10.21 | 10.39 | 142,183 | +0.08(+0.78%) |
Nov 19, 2010 | 10.47 | 10.57 | 10.24 | 10.31 | 150,822 | -0.21(-2.00%) |
Nov 18, 2010 | 10.43 | 10.70 | 10.36 | 10.52 | 130,273 | +0.24(+2.33%) |
Nov 17, 2010 | 10.25 | 10.47 | 10.14 | 10.28 | 273,685 | +0.10(+0.98%) |
Nov 16, 2010 | 10.42 | 10.52 | 10.09 | 10.18 | 165,295 | -0.35(-3.32%) |
Nov 15, 2010 | 10.68 | 10.87 | 10.51 | 10.53 | 150,258 | -0.08(-0.75%) |
Nov 12, 2010 | 10.72 | 10.96 | 10.59 | 10.61 | 200,158 | -0.24(-2.21%) |
Nov 11, 2010 | 10.95 | 11.06 | 10.67 | 10.85 | 155,745 | -0.27(-2.43%) |
Nov 10, 2010 | 11.05 | 11.21 | 10.83 | 11.12 | 152,663 | +0.05(+0.45%) |
Nov 09, 2010 | 11.29 | 11.47 | 11.00 | 11.07 | 108,893 | -0.23(-2.04%) |
Nov 08, 2010 | 11.38 | 11.51 | 11.20 | 11.30 | 91,853 | -0.10(-0.88%) |
Nov 05, 2010 | 11.59 | 11.64 | 11.31 | 11.40 | 81,961 | -0.20(-1.72%) |
Nov 04, 2010 | 11.63 | 11.79 | 11.17 | 11.60 | 301,550 | +0.13(+1.13%) |
Nov 03, 2010 | 11.50 | 11.51 | 11.19 | 11.47 | 190,947 | +0.01(+0.09%) |
Nov 02, 2010 | 11.17 | 11.46 | 11.06 | 11.46 | 133,406 | +0.46(+4.18%) |
Nov 01, 2010 | 11.21 | 11.40 | 10.93 | 11.00 | 168,820 | -0.12(-1.08%) |
Oct 29, 2010 | 11.10 | 11.25 | 10.95 | 11.12 | 165,288 | -0.02(-0.18%) |
Oct 28, 2010 | 11.53 | 11.56 | 11.07 | 11.14 | 154,282 | -0.31(-2.71%) |
Oct 27, 2010 | 10.29 | 11.50 | 10.29 | 11.45 | 390,056 | +0.77(+7.21%) |
Oct 25, 2010 | 10.65 | 10.83 | 10.52 | 10.68 | 233,567 | +0.14(+1.33%) |
Oct 22, 2010 | 10.57 | 10.63 | 10.48 | 10.54 | 135,825 | +0.04(+0.38%) |
Oct 21, 2010 | 10.75 | 10.75 | 10.38 | 10.50 | 336,566 | -0.22(-2.05%) |
Oct 20, 2010 | 11.09 | 11.20 | 10.64 | 10.72 | 342,419 | -0.34(-3.07%) |
Oct 19, 2010 | 11.29 | 11.49 | 10.90 | 11.06 | 193,606 | -0.45(-3.91%) |
Oct 18, 2010 | 11.50 | 11.60 | 11.44 | 11.51 | 213,288 | +0.02(+0.17%) |
Oct 15, 2010 | 11.64 | 11.70 | 11.40 | 11.49 | 204,050 | +0.02(+0.17%) |
Oct 14, 2010 | 11.43 | 11.52 | 11.17 | 11.47 | 125,151 | +0.06(+0.53%) |
Oct 13, 2010 | 11.45 | 11.59 | 11.30 | 11.41 | 189,042 | +0.05(+0.44%) |
Oct 12, 2010 | 11.48 | 11.55 | 11.27 | 11.36 | 158,153 | -0.12(-1.05%) |
Oct 11, 2010 | 11.03 | 11.55 | 10.91 | 11.48 | 371,214 | +0.47(+4.27%) |
Oct 08, 2010 | 10.60 | 11.03 | 10.52 | 11.01 | 202,269 | +0.43(+4.06%) |
Oct 07, 2010 | 10.82 | 10.83 | 10.55 | 10.58 | 157,074 | -0.17(-1.58%) |
Oct 06, 2010 | 10.82 | 11.17 | 10.71 | 10.75 | 338,851 | -0.10(-0.92%) |
Oct 05, 2010 | 10.59 | 10.91 | 10.33 | 10.85 | 332,053 | +0.43(+4.13%) |
Oct 04, 2010 | 10.40 | 10.73 | 10.09 | 10.42 | 345,837 | -0.02(-0.19%) |