Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jan 31, 2011 | 12.67 | 12.91 | 12.48 | 12.75 | 1,500,761 | +0.13(+1.04%) |
Jan 28, 2011 | 12.90 | 12.98 | 12.61 | 12.62 | 1,225,041 | -0.33(-2.53%) |
Jan 27, 2011 | 12.90 | 12.99 | 12.74 | 12.95 | 745,969 | +0.00(+0.00%) |
Jan 26, 2011 | 12.86 | 13.05 | 12.76 | 12.95 | 1,105,369 | +0.14(+1.13%) |
Jan 25, 2011 | 12.84 | 12.88 | 12.61 | 12.80 | 1,518,122 | -0.16(-1.21%) |
Jan 24, 2011 | 12.88 | 13.05 | 12.88 | 12.96 | 747,437 | +0.07(+0.56%) |
Jan 21, 2011 | 13.22 | 13.29 | 12.84 | 12.89 | 1,245,590 | -0.25(-1.89%) |
Jan 20, 2011 | 13.17 | 13.37 | 13.10 | 13.14 | 1,282,485 | -0.15(-1.13%) |
Jan 19, 2011 | 13.46 | 13.52 | 13.26 | 13.29 | 694,506 | -0.25(-1.84%) |
Jan 18, 2011 | 13.50 | 13.54 | 13.40 | 13.54 | 910,328 | -0.02(-0.15%) |
Jan 14, 2011 | 13.21 | 13.64 | 13.15 | 13.56 | 1,271,300 | +0.29(+2.22%) |
Jan 13, 2011 | 13.27 | 13.37 | 13.19 | 13.26 | 463,777 | -0.03(-0.25%) |
Jan 12, 2011 | 13.25 | 13.31 | 13.21 | 13.29 | 451,022 | +0.12(+0.89%) |
Jan 11, 2011 | 13.29 | 13.33 | 13.07 | 13.18 | 650,904 | -0.07(-0.54%) |
Jan 10, 2011 | 13.14 | 13.35 | 12.96 | 13.25 | 734,427 | +0.02(+0.15%) |
Jan 07, 2011 | 13.27 | 13.33 | 13.06 | 13.23 | 618,935 | -0.03(-0.25%) |
Jan 06, 2011 | 13.29 | 13.35 | 13.15 | 13.26 | 839,143 | -0.03(-0.25%) |
Jan 05, 2011 | 13.17 | 13.38 | 13.10 | 13.29 | 569,876 | +0.07(+0.50%) |
Jan 04, 2011 | 13.56 | 13.58 | 13.13 | 13.23 | 873,427 | -0.26(-1.94%) |
Jan 03, 2011 | 13.59 | 13.81 | 13.48 | 13.49 | 1,195,975 | +0.05(+0.39%) |
Dec 31, 2010 | 13.53 | 13.62 | 13.42 | 13.44 | 742,592 | -0.12(-0.92%) |
Dec 30, 2010 | 13.48 | 13.65 | 13.47 | 13.56 | 291,158 | +0.03(+0.24%) |
Dec 29, 2010 | 13.60 | 13.71 | 13.52 | 13.53 | 272,511 | -0.01(-0.10%) |
Dec 28, 2010 | 13.66 | 13.66 | 13.50 | 13.54 | 541,963 | -0.10(-0.77%) |
Dec 27, 2010 | 13.68 | 13.68 | 13.59 | 13.65 | 381,149 | -0.07(-0.53%) |
Dec 23, 2010 | 13.69 | 13.77 | 13.65 | 13.72 | 389,902 | +0.04(+0.29%) |
Dec 22, 2010 | 13.69 | 13.74 | 13.62 | 13.68 | 460,082 | +0.00(+0.00%) |
Dec 21, 2010 | 13.69 | 13.77 | 13.65 | 13.68 | 800,351 | +0.09(+0.63%) |
Dec 20, 2010 | 13.60 | 13.71 | 13.58 | 13.60 | 791,782 | +0.01(+0.10%) |
Dec 17, 2010 | 13.63 | 13.72 | 13.43 | 13.58 | 2,274,592 | +0.01(+0.10%) |
Dec 16, 2010 | 13.39 | 13.58 | 13.32 | 13.57 | 806,754 | +0.22(+1.67%) |
Dec 15, 2010 | 13.30 | 13.43 | 13.24 | 13.35 | 1,124,548 | +0.03(+0.20%) |
Dec 14, 2010 | 13.31 | 13.43 | 13.20 | 13.32 | 926,084 | +0.07(+0.49%) |
Dec 13, 2010 | 13.55 | 13.55 | 13.24 | 13.25 | 1,261,188 | -0.22(-1.60%) |
Dec 10, 2010 | 13.20 | 13.60 | 13.11 | 13.47 | 2,037,708 | +0.35(+2.64%) |
Dec 09, 2010 | 13.03 | 13.13 | 12.93 | 13.12 | 1,340,200 | +0.17(+1.31%) |
Dec 08, 2010 | 12.89 | 13.02 | 12.85 | 12.95 | 1,123,143 | +0.07(+0.51%) |
Dec 07, 2010 | 12.80 | 12.92 | 12.70 | 12.89 | 1,451,035 | +0.25(+1.97%) |
Dec 06, 2010 | 12.46 | 12.70 | 12.45 | 12.64 | 808,118 | +0.14(+1.15%) |
Dec 03, 2010 | 12.49 | 12.57 | 12.42 | 12.50 | 831,085 | -0.04(-0.31%) |
Dec 02, 2010 | 12.53 | 12.65 | 12.43 | 12.53 | 754,536 | +0.01(+0.10%) |
Dec 01, 2010 | 12.21 | 12.57 | 12.21 | 12.52 | 1,334,561 | +0.56(+4.65%) |
Nov 30, 2010 | 11.89 | 12.06 | 11.89 | 11.96 | 929,027 | -0.07(-0.60%) |
Nov 29, 2010 | 11.98 | 12.11 | 11.81 | 12.04 | 783,048 | -0.02(-0.16%) |
Nov 26, 2010 | 12.10 | 12.19 | 11.99 | 12.06 | 318,735 | -0.11(-0.91%) |
Nov 24, 2010 | 11.98 | 12.17 | 12.17 | 12.17 | 1,644,538 | +0.26(+2.14%) |
Nov 23, 2010 | 11.89 | 11.92 | 11.72 | 11.91 | 1,507,351 | -0.13(-1.09%) |
Nov 22, 2010 | 12.00 | 12.06 | 11.81 | 12.04 | 1,554,106 | +0.01(+0.05%) |
Nov 19, 2010 | 11.98 | 12.10 | 11.92 | 12.04 | 1,096,799 | -0.01(-0.05%) |
Nov 18, 2010 | 12.15 | 12.25 | 12.02 | 12.04 | 1,627,987 | +0.01(+0.11%) |
Nov 17, 2010 | 12.05 | 12.23 | 11.95 | 12.03 | 1,007,870 | +0.02(+0.16%) |
Nov 16, 2010 | 12.22 | 12.23 | 11.83 | 12.01 | 1,693,666 | -0.33(-2.71%) |
Nov 15, 2010 | 12.46 | 12.51 | 12.31 | 12.34 | 1,048,645 | -0.09(-0.74%) |
Nov 12, 2010 | 12.53 | 12.65 | 12.34 | 12.44 | 1,016,477 | -0.23(-1.81%) |
Nov 11, 2010 | 12.49 | 12.80 | 12.32 | 12.67 | 1,211,746 | +0.03(+0.26%) |
Nov 10, 2010 | 12.48 | 12.66 | 12.37 | 12.63 | 671,512 | +0.16(+1.26%) |
Nov 09, 2010 | 12.78 | 12.90 | 12.41 | 12.48 | 1,352,714 | -0.43(-3.30%) |
Nov 08, 2010 | 12.84 | 12.95 | 12.66 | 12.90 | 1,451,801 | +0.04(+0.31%) |
Nov 05, 2010 | 12.77 | 12.88 | 12.58 | 12.86 | 1,795,734 | +0.10(+0.76%) |
Nov 04, 2010 | 12.97 | 13.02 | 12.75 | 12.76 | 1,945,523 | -0.05(-0.40%) |
Nov 03, 2010 | 12.82 | 12.87 | 12.59 | 12.82 | 1,069,833 | +0.03(+0.20%) |
Nov 02, 2010 | 13.05 | 13.07 | 12.73 | 12.79 | 1,566,270 | -0.11(-0.85%) |