Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jan 31, 2011 | 12.58 | 12.65 | 12.55 | 12.64 | 808,406 | +0.11(+0.86%) |
Jan 28, 2011 | 12.77 | 12.79 | 12.53 | 12.54 | 576,187 | -0.23(-1.81%) |
Jan 27, 2011 | 12.74 | 12.78 | 12.72 | 12.77 | 392,652 | +0.03(+0.26%) |
Jan 26, 2011 | 12.71 | 12.77 | 12.69 | 12.73 | 421,916 | +0.06(+0.49%) |
Jan 25, 2011 | 12.65 | 12.68 | 12.58 | 12.67 | 641,334 | +0.00(+0.00%) |
Jan 24, 2011 | 12.60 | 12.68 | 12.59 | 12.67 | 349,302 | +0.07(+0.59%) |
Jan 21, 2011 | 12.65 | 12.67 | 12.58 | 12.60 | 369,527 | +0.02(+0.20%) |
Jan 20, 2011 | 12.57 | 12.60 | 12.48 | 12.57 | 485,314 | -0.02(-0.16%) |
Jan 19, 2011 | 12.72 | 12.72 | 12.56 | 12.59 | 448,651 | -0.14(-1.07%) |
Jan 18, 2011 | 12.70 | 12.73 | 12.68 | 12.73 | 509,026 | +0.03(+0.23%) |
Jan 14, 2011 | 12.60 | 12.70 | 12.59 | 12.70 | 413,530 | +0.09(+0.69%) |
Jan 13, 2011 | 12.64 | 12.64 | 12.58 | 12.61 | 447,229 | -0.02(-0.13%) |
Jan 12, 2011 | 12.59 | 12.64 | 12.57 | 12.63 | 545,658 | +0.11(+0.89%) |
Jan 11, 2011 | 12.52 | 12.54 | 12.47 | 12.52 | 516,619 | +0.05(+0.36%) |
Jan 10, 2011 | 12.44 | 12.49 | 12.39 | 12.47 | 383,971 | -0.01(-0.10%) |
Jan 07, 2011 | 12.53 | 12.54 | 12.39 | 12.49 | 520,894 | -0.02(-0.16%) |
Jan 06, 2011 | 12.55 | 12.55 | 12.47 | 12.51 | 478,221 | -0.02(-0.16%) |
Jan 05, 2011 | 12.43 | 12.54 | 12.42 | 12.53 | 447,782 | +0.07(+0.56%) |
Jan 04, 2011 | 12.52 | 12.52 | 12.38 | 12.46 | 1,447,531 | -0.02(-0.20%) |
Jan 03, 2011 | 12.46 | 12.53 | 12.44 | 12.48 | 526,202 | +0.13(+1.07%) |
Dec 31, 2010 | 12.34 | 12.36 | 12.31 | 12.35 | 466,464 | -0.00(-0.03%) |
Dec 30, 2010 | 12.35 | 12.38 | 12.33 | 12.35 | 313,266 | -0.02(-0.13%) |
Dec 29, 2010 | 12.37 | 12.39 | 12.36 | 12.37 | 424,776 | +0.02(+0.17%) |
Dec 28, 2010 | 12.35 | 12.36 | 12.32 | 12.35 | 366,320 | +0.01(+0.07%) |
Dec 27, 2010 | 12.30 | 12.35 | 12.28 | 12.34 | 273,301 | +0.01(+0.07%) |
Dec 23, 2010 | 12.35 | 12.35 | 12.30 | 12.33 | 315,263 | -0.02(-0.17%) |
Dec 22, 2010 | 12.32 | 12.36 | 12.32 | 12.35 | 269,254 | +0.04(+0.33%) |
Dec 21, 2010 | 12.28 | 12.32 | 12.27 | 12.31 | 280,326 | +0.07(+0.61%) |
Dec 20, 2010 | 12.25 | 12.26 | 12.18 | 12.24 | 338,926 | -0.02(-0.20%) |
Dec 17, 2010 | 12.23 | 12.27 | 12.22 | 12.26 | 247,966 | +0.02(+0.20%) |
Dec 16, 2010 | 12.18 | 12.24 | 12.13 | 12.24 | 229,439 | +0.07(+0.58%) |
Dec 15, 2010 | 12.21 | 12.25 | 12.15 | 12.17 | 487,689 | -0.05(-0.40%) |
Dec 14, 2010 | 12.23 | 12.27 | 12.18 | 12.22 | 392,567 | +0.01(+0.06%) |
Dec 13, 2010 | 12.28 | 12.28 | 12.21 | 12.21 | 1,596,238 | +0.00(+0.00%) |
Dec 10, 2010 | 12.17 | 12.22 | 12.14 | 12.21 | 443,401 | +0.07(+0.61%) |
Dec 09, 2010 | 12.16 | 12.16 | 12.08 | 12.14 | 331,342 | +0.05(+0.37%) |
Dec 08, 2010 | 12.08 | 12.10 | 12.02 | 12.09 | 531,990 | +0.03(+0.27%) |
Dec 07, 2010 | 12.16 | 12.18 | 12.05 | 12.06 | 446,057 | +0.01(+0.07%) |
Dec 06, 2010 | 12.04 | 12.08 | 12.02 | 12.05 | 525,721 | -0.01(-0.07%) |
Dec 03, 2010 | 11.99 | 12.07 | 11.98 | 12.06 | 540,879 | +0.03(+0.27%) |
Dec 02, 2010 | 11.90 | 12.03 | 11.88 | 12.02 | 2,471,365 | +0.15(+1.28%) |
Dec 01, 2010 | 11.80 | 11.89 | 11.79 | 11.87 | 616,043 | +0.24(+2.09%) |
Nov 30, 2010 | 11.59 | 11.69 | 11.57 | 11.63 | 382,933 | -0.07(-0.60%) |
Nov 29, 2010 | 11.64 | 11.72 | 11.56 | 11.70 | 481,455 | -0.02(-0.18%) |
Nov 26, 2010 | 11.70 | 11.76 | 11.68 | 11.72 | 268,934 | -0.08(-0.66%) |
Nov 24, 2010 | 11.70 | 11.80 | 11.80 | 11.80 | 446,884 | +0.18(+1.53%) |
Nov 23, 2010 | 11.66 | 11.67 | 11.58 | 11.62 | 707,583 | -0.17(-1.43%) |
Nov 22, 2010 | 11.75 | 11.79 | 11.66 | 11.79 | 589,648 | -0.01(-0.07%) |
Nov 19, 2010 | 11.75 | 11.80 | 11.69 | 11.80 | 458,388 | +0.04(+0.32%) |
Nov 18, 2010 | 11.69 | 11.79 | 11.69 | 11.76 | 350,532 | +0.17(+1.46%) |
Nov 17, 2010 | 11.58 | 11.63 | 11.56 | 11.59 | 373,195 | +0.01(+0.08%) |
Nov 16, 2010 | 11.70 | 11.70 | 11.53 | 11.58 | 880,468 | -0.18(-1.55%) |
Nov 15, 2010 | 11.82 | 11.86 | 11.76 | 11.76 | 293,009 | -0.01(-0.11%) |
Nov 12, 2010 | 11.84 | 11.88 | 11.73 | 11.78 | 480,278 | -0.14(-1.21%) |
Nov 11, 2010 | 11.86 | 11.94 | 11.83 | 11.92 | 194,716 | -0.04(-0.38%) |
Nov 10, 2010 | 11.91 | 11.97 | 11.83 | 11.97 | 555,607 | +0.05(+0.42%) |
Nov 09, 2010 | 12.04 | 12.04 | 11.87 | 11.92 | 427,974 | -0.09(-0.72%) |
Nov 08, 2010 | 11.99 | 12.01 | 11.95 | 12.00 | 547,075 | -0.02(-0.14%) |
Nov 05, 2010 | 12.00 | 12.04 | 11.97 | 12.02 | 319,981 | +0.05(+0.38%) |
Nov 04, 2010 | 11.87 | 11.97 | 11.86 | 11.97 | 377,717 | +0.23(+1.93%) |
Nov 03, 2010 | 11.73 | 11.75 | 11.62 | 11.75 | 420,128 | +0.05(+0.42%) |
Nov 02, 2010 | 11.71 | 11.73 | 11.67 | 11.70 | 336,757 | +0.09(+0.78%) |