Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Dec 31, 2010 | 11.26 | 11.38 | 11.25 | 11.27 | 301,995 | +0.01(+0.11%) |
Dec 30, 2010 | 11.18 | 11.38 | 11.18 | 11.26 | 577,989 | +0.09(+0.83%) |
Dec 29, 2010 | 11.22 | 11.22 | 11.13 | 11.17 | 513,912 | -0.01(-0.11%) |
Dec 28, 2010 | 11.23 | 11.24 | 11.14 | 11.18 | 631,899 | -0.03(-0.27%) |
Dec 27, 2010 | 11.11 | 11.25 | 11.07 | 11.21 | 326,446 | +0.09(+0.77%) |
Dec 23, 2010 | 11.24 | 11.28 | 11.09 | 11.12 | 363,146 | -0.11(-0.98%) |
Dec 22, 2010 | 11.28 | 11.40 | 11.19 | 11.23 | 452,597 | -0.04(-0.38%) |
Dec 21, 2010 | 11.24 | 11.30 | 11.18 | 11.28 | 211,438 | +0.07(+0.66%) |
Dec 20, 2010 | 11.14 | 11.27 | 11.09 | 11.20 | 211,801 | +0.12(+1.05%) |
Dec 17, 2010 | 10.84 | 11.12 | 10.84 | 11.09 | 1,394,733 | +0.23(+2.14%) |
Dec 16, 2010 | 10.95 | 10.97 | 10.85 | 10.85 | 446,701 | -0.08(-0.73%) |
Dec 15, 2010 | 10.98 | 11.08 | 10.93 | 10.93 | 651,276 | -0.04(-0.39%) |
Dec 14, 2010 | 11.02 | 11.04 | 10.92 | 10.98 | 918,954 | -0.01(-0.06%) |
Dec 13, 2010 | 11.12 | 11.14 | 10.96 | 10.98 | 565,180 | -0.12(-1.05%) |
Dec 10, 2010 | 11.17 | 11.21 | 11.01 | 11.10 | 775,125 | -0.05(-0.44%) |
Dec 09, 2010 | 11.22 | 11.29 | 11.15 | 11.15 | 977,445 | -0.04(-0.33%) |
Dec 08, 2010 | 11.42 | 11.46 | 11.16 | 11.18 | 520,400 | -0.21(-1.83%) |
Dec 07, 2010 | 11.43 | 11.54 | 11.34 | 11.39 | 887,332 | +0.17(+1.47%) |
Dec 06, 2010 | 11.21 | 11.26 | 11.08 | 11.23 | 634,952 | -0.03(-0.27%) |
Dec 03, 2010 | 11.28 | 11.35 | 11.15 | 11.26 | 729,999 | -0.12(-1.02%) |
Dec 02, 2010 | 11.28 | 11.40 | 11.25 | 11.37 | 432,608 | +0.12(+1.03%) |
Dec 01, 2010 | 11.39 | 11.39 | 11.20 | 11.26 | 761,822 | +0.09(+0.77%) |
Nov 30, 2010 | 11.05 | 11.18 | 11.04 | 11.17 | 804,216 | -0.01(-0.11%) |
Nov 29, 2010 | 11.23 | 11.26 | 11.02 | 11.18 | 650,671 | -0.09(-0.76%) |
Nov 26, 2010 | 11.18 | 11.33 | 11.18 | 11.27 | 106,868 | +0.01(+0.05%) |
Nov 24, 2010 | 11.20 | 11.26 | 11.26 | 11.26 | 726,444 | +0.18(+1.66%) |
Nov 23, 2010 | 11.23 | 11.31 | 11.06 | 11.08 | 1,475,461 | -0.29(-2.58%) |
Nov 22, 2010 | 11.40 | 11.51 | 11.33 | 11.37 | 446,927 | -0.06(-0.54%) |
Nov 19, 2010 | 11.42 | 11.47 | 11.30 | 11.44 | 311,369 | -0.05(-0.43%) |
Nov 18, 2010 | 11.55 | 11.57 | 11.42 | 11.48 | 421,050 | +0.08(+0.70%) |
Nov 17, 2010 | 11.39 | 11.46 | 11.31 | 11.40 | 498,563 | +0.02(+0.16%) |
Nov 16, 2010 | 11.67 | 11.67 | 11.26 | 11.39 | 497,887 | -0.37(-3.17%) |
Nov 15, 2010 | 11.94 | 11.96 | 11.74 | 11.76 | 696,746 | -0.12(-0.98%) |
Nov 12, 2010 | 11.89 | 11.99 | 11.80 | 11.88 | 713,029 | -0.09(-0.72%) |
Nov 11, 2010 | 11.94 | 12.07 | 11.93 | 11.96 | 383,025 | -0.09(-0.71%) |
Nov 10, 2010 | 11.94 | 12.08 | 11.90 | 12.05 | 552,754 | +0.09(+0.77%) |
Nov 09, 2010 | 12.21 | 12.22 | 11.86 | 11.96 | 1,247,173 | -0.22(-1.81%) |
Nov 08, 2010 | 12.20 | 12.26 | 12.14 | 12.18 | 446,089 | -0.04(-0.35%) |
Nov 05, 2010 | 12.13 | 12.24 | 12.07 | 12.22 | 290,774 | +0.12(+0.96%) |
Nov 04, 2010 | 11.85 | 12.21 | 11.82 | 12.10 | 618,945 | +0.40(+3.45%) |
Nov 03, 2010 | 11.83 | 11.83 | 11.57 | 11.70 | 391,201 | -0.10(-0.83%) |
Nov 02, 2010 | 11.88 | 11.93 | 11.70 | 11.80 | 775,227 | +0.02(+0.16%) |
Nov 01, 2010 | 11.72 | 11.80 | 11.63 | 11.78 | 1,023,861 | +0.10(+0.89%) |
Oct 29, 2010 | 11.62 | 11.74 | 11.55 | 11.67 | 1,086,794 | +0.04(+0.32%) |
Oct 28, 2010 | 11.83 | 11.84 | 11.59 | 11.64 | 435,906 | -0.13(-1.14%) |
Oct 27, 2010 | 11.86 | 11.92 | 11.66 | 11.77 | 542,097 | -0.31(-2.53%) |
Oct 25, 2010 | 12.18 | 12.20 | 12.02 | 12.08 | 695,247 | -0.01(-0.05%) |
Oct 22, 2010 | 12.13 | 12.17 | 11.97 | 12.08 | 268,241 | +0.00(+0.00%) |
Oct 21, 2010 | 12.19 | 12.27 | 12.01 | 12.08 | 359,040 | -0.04(-0.35%) |
Oct 20, 2010 | 11.92 | 12.16 | 11.92 | 12.13 | 911,722 | +0.24(+2.06%) |
Oct 19, 2010 | 11.91 | 12.05 | 11.83 | 11.88 | 705,325 | -0.23(-1.92%) |
Oct 18, 2010 | 11.98 | 12.11 | 11.94 | 12.11 | 394,877 | +0.18(+1.49%) |
Oct 15, 2010 | 12.11 | 12.19 | 11.85 | 11.94 | 964,670 | -0.11(-0.91%) |
Oct 14, 2010 | 12.22 | 12.23 | 11.92 | 12.05 | 534,165 | -0.20(-1.65%) |
Oct 13, 2010 | 12.09 | 12.34 | 11.99 | 12.25 | 300,345 | +0.23(+1.88%) |
Oct 12, 2010 | 11.88 | 12.05 | 11.83 | 12.02 | 242,037 | +0.10(+0.82%) |
Oct 11, 2010 | 11.97 | 12.04 | 11.90 | 11.93 | 276,697 | -0.03(-0.26%) |
Oct 08, 2010 | 11.96 | 11.99 | 11.86 | 11.96 | 419,347 | -0.02(-0.20%) |
Oct 07, 2010 | 11.99 | 12.05 | 11.91 | 11.98 | 1,297 | +0.07(+0.62%) |
Oct 06, 2010 | 11.88 | 11.99 | 11.84 | 11.91 | 248,892 | -0.01(-0.05%) |
Oct 05, 2010 | 11.77 | 11.92 | 11.61 | 11.91 | 538,071 | +0.27(+2.31%) |
Oct 04, 2010 | 11.67 | 11.75 | 11.51 | 11.64 | 629,287 | -0.03(-0.26%) |