Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jan 31, 2011 | 11.47 | 11.50 | 11.43 | 11.48 | 22,174 | +0.05(+0.42%) |
Jan 28, 2011 | 11.57 | 11.57 | 11.42 | 11.43 | 64,613 | -0.22(-1.91%) |
Jan 27, 2011 | 11.63 | 11.66 | 11.62 | 11.66 | 21,394 | +0.02(+0.20%) |
Jan 26, 2011 | 11.58 | 11.64 | 11.58 | 11.63 | 18,999 | +0.11(+0.99%) |
Jan 25, 2011 | 11.56 | 11.56 | 11.49 | 11.52 | 17,417 | -0.03(-0.28%) |
Jan 24, 2011 | 11.50 | 11.56 | 11.49 | 11.55 | 31,286 | +0.07(+0.57%) |
Jan 21, 2011 | 11.53 | 11.53 | 11.49 | 11.49 | 15,222 | +0.04(+0.34%) |
Jan 20, 2011 | 11.46 | 11.47 | 11.40 | 11.45 | 62,337 | -0.02(-0.13%) |
Jan 19, 2011 | 11.57 | 11.57 | 11.44 | 11.46 | 10,589 | -0.12(-1.05%) |
Jan 18, 2011 | 11.52 | 11.58 | 11.52 | 11.58 | 18,652 | +0.06(+0.55%) |
Jan 14, 2011 | 11.50 | 11.54 | 11.50 | 11.52 | 69,639 | +0.07(+0.59%) |
Jan 13, 2011 | 11.47 | 11.47 | 11.44 | 11.45 | 47,639 | +0.00(+0.02%) |
Jan 12, 2011 | 11.44 | 11.48 | 11.44 | 11.45 | 14,825 | +0.08(+0.73%) |
Jan 11, 2011 | 11.38 | 11.40 | 11.35 | 11.37 | 98,939 | +0.03(+0.31%) |
Jan 10, 2011 | 11.32 | 11.33 | 11.31 | 11.33 | 94,903 | -0.03(-0.27%) |
Jan 07, 2011 | 11.38 | 11.38 | 11.32 | 11.36 | 52,017 | -0.02(-0.18%) |
Jan 06, 2011 | 11.39 | 11.40 | 11.34 | 11.38 | 18,166 | -0.01(-0.09%) |
Jan 05, 2011 | 11.31 | 11.40 | 11.31 | 11.40 | 12,194 | +0.05(+0.46%) |
Jan 04, 2011 | 11.37 | 11.37 | 11.28 | 11.34 | 19,994 | -0.01(-0.06%) |
Jan 03, 2011 | 11.31 | 11.38 | 11.31 | 11.35 | 36,058 | +0.12(+1.03%) |
Dec 31, 2010 | 11.22 | 11.24 | 11.20 | 11.23 | 308,247 | +0.01(+0.05%) |
Dec 30, 2010 | 11.26 | 11.26 | 11.22 | 11.23 | 165,423 | -0.04(-0.32%) |
Dec 29, 2010 | 11.25 | 11.27 | 11.24 | 11.27 | 4,609 | +0.04(+0.39%) |
Dec 28, 2010 | 11.22 | 11.24 | 11.22 | 11.22 | 14,377 | +0.00(+0.03%) |
Dec 27, 2010 | 11.18 | 11.22 | 11.17 | 11.22 | 6,137 | +0.00(+0.01%) |
Dec 23, 2010 | 11.23 | 11.23 | 11.20 | 11.22 | 9,964 | +0.01(+0.05%) |
Dec 22, 2010 | 11.20 | 11.22 | 11.20 | 11.21 | 11,349 | +0.03(+0.31%) |
Dec 21, 2010 | 11.19 | 11.19 | 11.18 | 11.18 | 84,688 | +0.03(+0.30%) |
Dec 20, 2010 | 11.14 | 11.14 | 11.14 | 11.14 | 34,914 | +0.04(+0.35%) |
Dec 17, 2010 | 11.10 | 11.12 | 11.09 | 11.10 | 8,814 | +0.03(+0.26%) |
Dec 16, 2010 | 11.05 | 11.09 | 11.05 | 11.08 | 26,958 | +0.04(+0.40%) |
Dec 15, 2010 | 11.10 | 11.10 | 11.02 | 11.03 | 16,441 | -0.04(-0.40%) |
Dec 14, 2010 | 11.10 | 11.12 | 11.08 | 11.08 | 13,760 | -0.01(-0.12%) |
Dec 13, 2010 | 11.10 | 11.10 | 11.08 | 11.09 | 46,941 | +0.04(+0.38%) |
Dec 10, 2010 | 11.03 | 11.05 | 11.03 | 11.05 | 33,091 | +0.07(+0.60%) |
Dec 09, 2010 | 10.99 | 10.99 | 10.95 | 10.98 | 9,582 | +0.03(+0.28%) |
Dec 08, 2010 | 10.95 | 10.95 | 10.91 | 10.95 | 12,627 | +0.02(+0.17%) |
Dec 07, 2010 | 11.00 | 11.00 | 10.93 | 10.93 | 29,084 | +0.01(+0.05%) |
Dec 06, 2010 | 10.92 | 10.94 | 10.91 | 10.93 | 46,863 | -0.01(-0.12%) |
Dec 03, 2010 | 10.91 | 10.94 | 10.91 | 10.94 | 1,551 | +0.03(+0.28%) |
Dec 02, 2010 | 10.82 | 10.91 | 10.82 | 10.91 | 16,367 | +0.10(+0.95%) |
Dec 01, 2010 | 10.81 | 10.81 | 10.79 | 10.81 | 7,192 | +0.21(+2.02%) |
Nov 30, 2010 | 10.58 | 10.64 | 10.58 | 10.59 | 6,505 | -0.06(-0.56%) |
Nov 29, 2010 | 10.59 | 10.66 | 10.55 | 10.65 | 11,541 | -0.02(-0.22%) |
Nov 26, 2010 | 10.68 | 10.69 | 10.67 | 10.67 | 31,132 | -0.07(-0.67%) |
Nov 24, 2010 | 10.73 | 10.75 | 10.75 | 10.75 | 22,694 | +0.14(+1.34%) |
Nov 23, 2010 | 10.59 | 10.62 | 10.59 | 10.60 | 5,834 | -0.13(-1.22%) |
Nov 22, 2010 | 10.74 | 10.74 | 10.74 | 10.74 | 1,625 | +0.00(+0.01%) |
Nov 19, 2010 | 10.69 | 10.74 | 10.69 | 10.74 | 23,144 | -0.02(-0.21%) |
Nov 18, 2010 | 10.69 | 10.77 | 10.69 | 10.76 | 8,212 | +0.16(+1.54%) |
Nov 17, 2010 | 10.60 | 10.62 | 10.58 | 10.59 | 82,678 | +0.04(+0.36%) |
Nov 16, 2010 | 10.66 | 10.66 | 10.56 | 10.56 | 75,784 | -0.20(-1.82%) |
Nov 15, 2010 | 10.81 | 10.81 | 10.75 | 10.75 | 7,972 | +0.01(+0.07%) |
Nov 12, 2010 | 10.77 | 10.77 | 10.72 | 10.74 | 16,700 | -0.11(-1.00%) |
Nov 11, 2010 | 10.80 | 10.86 | 10.79 | 10.85 | 12,685 | -0.05(-0.42%) |
Nov 10, 2010 | 10.85 | 10.90 | 10.79 | 10.90 | 9,648 | +0.06(+0.52%) |
Nov 09, 2010 | 10.97 | 10.97 | 10.84 | 10.84 | 32,754 | -0.10(-0.89%) |
Nov 08, 2010 | 10.91 | 10.94 | 10.91 | 10.94 | 10,303 | -0.00(-0.02%) |
Nov 05, 2010 | 10.92 | 10.96 | 10.92 | 10.94 | 18,753 | +0.02(+0.14%) |
Nov 04, 2010 | 10.87 | 10.93 | 10.87 | 10.93 | 32,761 | +0.18(+1.70%) |
Nov 03, 2010 | 10.72 | 10.76 | 10.69 | 10.74 | 18,295 | +0.01(+0.07%) |
Nov 02, 2010 | 10.72 | 10.75 | 10.72 | 10.74 | 11,847 | +0.09(+0.85%) |