Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jan 31, 2011 | 10.53 | 10.69 | 10.47 | 10.52 | 1,224,156 | +0.07(+0.70%) |
Jan 28, 2011 | 10.69 | 10.76 | 10.43 | 10.45 | 1,899,218 | -0.10(-0.92%) |
Jan 27, 2011 | 10.69 | 10.69 | 10.46 | 10.55 | 1,665,172 | -0.08(-0.76%) |
Jan 26, 2011 | 10.89 | 10.89 | 10.55 | 10.63 | 2,476,771 | -0.15(-1.43%) |
Jan 25, 2011 | 11.01 | 11.01 | 10.65 | 10.78 | 1,870,021 | -0.20(-1.84%) |
Jan 24, 2011 | 11.19 | 11.29 | 10.95 | 10.99 | 1,353,419 | -0.28(-2.45%) |
Jan 21, 2011 | 11.25 | 11.48 | 11.15 | 11.26 | 1,219,817 | +0.12(+1.09%) |
Jan 20, 2011 | 11.38 | 11.38 | 10.95 | 11.14 | 1,695,094 | -0.30(-2.62%) |
Jan 19, 2011 | 11.69 | 11.73 | 11.34 | 11.44 | 1,248,950 | -0.18(-1.53%) |
Jan 18, 2011 | 11.70 | 11.75 | 11.55 | 11.62 | 1,815,878 | -0.02(-0.14%) |
Jan 14, 2011 | 11.72 | 11.77 | 11.54 | 11.64 | 876,044 | -0.08(-0.69%) |
Jan 13, 2011 | 11.72 | 11.92 | 11.64 | 11.72 | 1,680,462 | -0.06(-0.48%) |
Jan 12, 2011 | 11.92 | 11.95 | 11.63 | 11.77 | 1,151,185 | +0.00(+0.00%) |
Jan 11, 2011 | 11.62 | 11.85 | 11.53 | 11.77 | 2,116,043 | +0.29(+2.54%) |
Jan 10, 2011 | 11.46 | 11.59 | 11.42 | 11.48 | 1,005,693 | +0.01(+0.07%) |
Jan 07, 2011 | 11.42 | 11.49 | 11.21 | 11.47 | 1,131,520 | +0.07(+0.64%) |
Jan 06, 2011 | 11.68 | 11.68 | 11.25 | 11.40 | 1,205,500 | -0.24(-2.02%) |
Jan 05, 2011 | 11.76 | 11.81 | 11.42 | 11.64 | 1,993,770 | -0.18(-1.51%) |
Jan 04, 2011 | 11.34 | 11.83 | 11.31 | 11.81 | 2,743,914 | +0.58(+5.12%) |
Jan 03, 2011 | 11.22 | 11.34 | 11.20 | 11.24 | 994,623 | +0.19(+1.76%) |
Dec 31, 2010 | 11.11 | 11.19 | 10.95 | 11.04 | 446,389 | -0.08(-0.73%) |
Dec 30, 2010 | 11.25 | 11.27 | 11.08 | 11.12 | 1,284,696 | -0.08(-0.72%) |
Dec 29, 2010 | 10.91 | 11.28 | 10.81 | 11.21 | 1,317,136 | +0.43(+3.99%) |
Dec 28, 2010 | 10.82 | 10.90 | 10.72 | 10.78 | 446,282 | -0.01(-0.08%) |
Dec 27, 2010 | 10.71 | 10.79 | 10.63 | 10.78 | 431,183 | +0.07(+0.68%) |
Dec 23, 2010 | 10.69 | 10.81 | 10.65 | 10.71 | 487,963 | +0.00(+0.00%) |
Dec 22, 2010 | 10.61 | 10.79 | 10.58 | 10.71 | 1,227,161 | +0.15(+1.38%) |
Dec 21, 2010 | 10.47 | 10.59 | 10.43 | 10.56 | 886,755 | +0.24(+2.28%) |
Dec 20, 2010 | 10.37 | 10.49 | 10.30 | 10.33 | 1,036,266 | -0.06(-0.55%) |
Dec 17, 2010 | 10.19 | 10.39 | 10.11 | 10.39 | 1,405,829 | +0.21(+2.07%) |
Dec 16, 2010 | 10.33 | 10.36 | 10.09 | 10.18 | 1,024,718 | -0.12(-1.18%) |
Dec 15, 2010 | 10.33 | 10.44 | 10.20 | 10.30 | 1,524,405 | -0.10(-0.94%) |
Dec 14, 2010 | 10.57 | 10.57 | 10.18 | 10.39 | 3,524,029 | -0.15(-1.46%) |
Dec 13, 2010 | 10.60 | 10.67 | 10.39 | 10.55 | 1,917,722 | +0.02(+0.23%) |
Dec 10, 2010 | 10.62 | 10.70 | 10.48 | 10.52 | 2,460,138 | -0.03(-0.31%) |
Dec 09, 2010 | 11.10 | 11.17 | 10.52 | 10.56 | 5,413,319 | -0.45(-4.12%) |
Dec 08, 2010 | 11.16 | 11.23 | 10.95 | 11.01 | 676,529 | -0.17(-1.52%) |
Dec 07, 2010 | 11.12 | 11.57 | 11.09 | 11.18 | 2,022,805 | +0.18(+1.62%) |
Dec 06, 2010 | 11.09 | 11.10 | 10.89 | 11.00 | 827,468 | -0.06(-0.51%) |
Dec 03, 2010 | 10.84 | 11.08 | 10.65 | 11.06 | 1,165,114 | +0.16(+1.49%) |
Dec 02, 2010 | 10.64 | 10.97 | 10.62 | 10.90 | 1,664,495 | +0.28(+2.60%) |
Dec 01, 2010 | 10.61 | 10.86 | 10.61 | 10.62 | 1,523,797 | +0.28(+2.66%) |
Nov 30, 2010 | 9.989 | 10.47 | 9.981 | 10.35 | 2,123,079 | +0.25(+2.49%) |
Nov 29, 2010 | 10.04 | 10.20 | 9.932 | 10.09 | 1,472,652 | -0.07(-0.72%) |
Nov 26, 2010 | 10.20 | 10.28 | 10.09 | 10.17 | 738,581 | -0.13(-1.26%) |
Nov 24, 2010 | 10.14 | 10.30 | 10.30 | 10.30 | 1,579,860 | +0.34(+3.42%) |
Nov 23, 2010 | 10.18 | 10.18 | 9.851 | 9.957 | 1,452,515 | -0.36(-3.53%) |
Nov 22, 2010 | 10.52 | 10.52 | 9.973 | 10.32 | 2,717,346 | -0.22(-2.08%) |
Nov 19, 2010 | 10.65 | 10.65 | 10.35 | 10.54 | 876,486 | -0.11(-1.07%) |
Nov 18, 2010 | 10.51 | 10.76 | 10.50 | 10.65 | 1,230,499 | +0.35(+3.38%) |
Nov 17, 2010 | 10.13 | 10.42 | 10.10 | 10.31 | 876,172 | +0.15(+1.52%) |
Nov 16, 2010 | 10.55 | 10.55 | 10.08 | 10.15 | 1,542,648 | -0.46(-4.35%) |
Nov 15, 2010 | 10.55 | 10.78 | 10.50 | 10.61 | 1,037,854 | +0.14(+1.32%) |
Nov 12, 2010 | 10.90 | 10.95 | 10.45 | 10.48 | 2,392,507 | -0.59(-5.35%) |
Nov 11, 2010 | 11.26 | 11.33 | 10.91 | 11.07 | 2,124,273 | -0.24(-2.15%) |
Nov 10, 2010 | 11.29 | 11.38 | 11.10 | 11.31 | 1,376,086 | +0.05(+0.43%) |
Nov 09, 2010 | 11.31 | 11.44 | 11.21 | 11.26 | 1,737,875 | +0.00(+0.00%) |
Nov 08, 2010 | 11.27 | 11.33 | 10.95 | 11.26 | 1,656,617 | -0.01(-0.07%) |
Nov 05, 2010 | 11.45 | 11.47 | 11.19 | 11.27 | 1,934,928 | -0.15(-1.28%) |
Nov 04, 2010 | 11.16 | 11.64 | 11.16 | 11.42 | 2,436,720 | +0.50(+4.61%) |
Nov 03, 2010 | 10.86 | 11.02 | 10.73 | 10.91 | 1,710,687 | +0.11(+1.05%) |
Nov 02, 2010 | 10.78 | 10.91 | 10.67 | 10.80 | 1,053,759 | +0.16(+1.52%) |