Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jan 31, 2011 | 12.23 | 12.30 | 12.10 | 12.27 | 744,114 | +0.10(+0.82%) |
Jan 28, 2011 | 12.35 | 12.35 | 12.10 | 12.17 | 855,268 | -0.20(-1.61%) |
Jan 27, 2011 | 12.21 | 12.37 | 12.18 | 12.37 | 565,357 | +0.18(+1.48%) |
Jan 26, 2011 | 12.40 | 12.41 | 12.12 | 12.19 | 673,737 | -0.17(-1.38%) |
Jan 25, 2011 | 12.29 | 12.36 | 12.15 | 12.36 | 791,238 | +0.08(+0.64%) |
Jan 24, 2011 | 12.27 | 12.55 | 12.26 | 12.28 | 1,042,588 | +0.02(+0.14%) |
Jan 21, 2011 | 12.33 | 12.35 | 12.16 | 12.26 | 657,466 | +0.00(+0.00%) |
Jan 20, 2011 | 12.26 | 12.44 | 12.22 | 12.26 | 856,448 | -0.08(-0.63%) |
Jan 19, 2011 | 12.67 | 12.67 | 12.34 | 12.34 | 1,290,262 | -0.35(-2.80%) |
Jan 18, 2011 | 12.64 | 12.73 | 12.47 | 12.69 | 1,667,656 | +0.07(+0.56%) |
Jan 14, 2011 | 12.28 | 12.62 | 12.28 | 12.62 | 1,019,771 | +0.28(+2.30%) |
Jan 13, 2011 | 12.40 | 12.44 | 12.20 | 12.34 | 961,450 | -0.09(-0.69%) |
Jan 12, 2011 | 12.38 | 12.53 | 12.32 | 12.42 | 761,789 | +0.09(+0.69%) |
Jan 11, 2011 | 12.25 | 12.34 | 12.15 | 12.34 | 821,019 | +0.13(+1.10%) |
Jan 10, 2011 | 12.08 | 12.28 | 11.96 | 12.20 | 1,168,230 | +0.11(+0.88%) |
Jan 07, 2011 | 12.00 | 12.18 | 11.88 | 12.10 | 1,327,656 | +0.09(+0.71%) |
Jan 06, 2011 | 12.03 | 12.06 | 11.93 | 12.01 | 957,894 | +0.01(+0.06%) |
Jan 05, 2011 | 11.79 | 12.03 | 11.79 | 12.00 | 948,551 | +0.16(+1.38%) |
Jan 04, 2011 | 12.04 | 12.07 | 11.70 | 11.84 | 986,883 | -0.15(-1.24%) |
Jan 03, 2011 | 12.08 | 12.17 | 11.97 | 11.99 | 876,330 | -0.01(-0.12%) |
Dec 31, 2010 | 12.08 | 12.12 | 11.99 | 12.00 | 684,975 | -0.06(-0.47%) |
Dec 30, 2010 | 11.85 | 12.15 | 11.85 | 12.06 | 834,772 | +0.18(+1.55%) |
Dec 29, 2010 | 11.81 | 11.91 | 11.74 | 11.88 | 577,497 | +0.07(+0.60%) |
Dec 28, 2010 | 11.84 | 11.92 | 11.78 | 11.81 | 653,189 | -0.04(-0.36%) |
Dec 27, 2010 | 11.76 | 11.86 | 11.71 | 11.85 | 413,400 | +0.06(+0.48%) |
Dec 23, 2010 | 11.82 | 11.88 | 11.73 | 11.79 | 1,081,092 | -0.01(-0.12%) |
Dec 22, 2010 | 11.39 | 11.99 | 11.38 | 11.81 | 1,725,442 | +0.42(+3.73%) |
Dec 21, 2010 | 11.02 | 11.42 | 11.01 | 11.38 | 1,287,009 | +0.42(+3.87%) |
Dec 20, 2010 | 10.97 | 11.02 | 10.94 | 10.96 | 563,884 | +0.00(+0.00%) |
Dec 17, 2010 | 10.98 | 11.03 | 10.89 | 10.96 | 965,514 | +0.00(+0.00%) |
Dec 16, 2010 | 10.90 | 11.11 | 10.89 | 10.96 | 964,746 | +0.07(+0.65%) |
Dec 15, 2010 | 10.96 | 11.06 | 10.89 | 10.89 | 1,282,609 | -0.10(-0.90%) |
Dec 14, 2010 | 11.01 | 11.16 | 10.97 | 10.99 | 817,995 | -0.04(-0.32%) |
Dec 13, 2010 | 11.16 | 11.16 | 11.01 | 11.02 | 552,007 | -0.12(-1.08%) |
Dec 10, 2010 | 11.16 | 11.19 | 11.09 | 11.14 | 1,059,198 | -0.03(-0.25%) |
Dec 09, 2010 | 10.91 | 11.18 | 10.87 | 11.17 | 1,425,948 | +0.28(+2.60%) |
Dec 08, 2010 | 10.75 | 10.93 | 10.74 | 10.89 | 895,281 | +0.18(+1.65%) |
Dec 07, 2010 | 10.82 | 10.87 | 10.70 | 10.71 | 987,276 | +0.01(+0.07%) |
Dec 06, 2010 | 10.74 | 10.74 | 10.59 | 10.70 | 1,267,504 | -0.08(-0.79%) |
Dec 03, 2010 | 10.75 | 10.82 | 10.64 | 10.79 | 1,408,641 | -0.04(-0.39%) |
Dec 02, 2010 | 10.61 | 10.87 | 10.58 | 10.83 | 1,079,051 | +0.25(+2.34%) |
Dec 01, 2010 | 10.56 | 10.66 | 10.45 | 10.58 | 1,813,405 | +0.16(+1.53%) |
Nov 30, 2010 | 10.31 | 10.46 | 10.31 | 10.42 | 1,122,298 | +0.03(+0.31%) |
Nov 29, 2010 | 10.40 | 10.43 | 10.27 | 10.39 | 771,251 | -0.06(-0.61%) |
Nov 26, 2010 | 10.49 | 10.61 | 10.43 | 10.46 | 144,204 | -0.14(-1.33%) |
Nov 24, 2010 | 10.60 | 10.60 | 10.60 | 10.60 | 501,242 | +0.10(+0.94%) |
Nov 23, 2010 | 10.45 | 10.63 | 10.45 | 10.50 | 482,844 | -0.07(-0.67%) |
Nov 22, 2010 | 10.65 | 10.68 | 10.48 | 10.57 | 570,648 | -0.16(-1.45%) |
Nov 19, 2010 | 10.66 | 10.76 | 10.61 | 10.72 | 409,221 | +0.04(+0.33%) |
Nov 18, 2010 | 10.79 | 10.82 | 10.65 | 10.69 | 414,090 | +0.04(+0.40%) |
Nov 17, 2010 | 10.67 | 10.79 | 10.63 | 10.65 | 370,256 | -0.03(-0.27%) |
Nov 16, 2010 | 10.69 | 10.82 | 10.63 | 10.68 | 877,188 | -0.10(-0.90%) |
Nov 15, 2010 | 10.82 | 10.90 | 10.76 | 10.77 | 461,620 | +0.03(+0.25%) |
Nov 12, 2010 | 10.90 | 11.01 | 10.75 | 10.75 | 584,036 | -0.24(-2.19%) |
Nov 11, 2010 | 11.11 | 11.19 | 10.94 | 10.99 | 671,060 | -0.24(-2.14%) |
Nov 10, 2010 | 11.14 | 11.26 | 11.10 | 11.23 | 1,026,928 | +0.09(+0.83%) |
Nov 09, 2010 | 11.28 | 11.31 | 11.13 | 11.13 | 639,926 | -0.15(-1.32%) |
Nov 08, 2010 | 11.45 | 11.45 | 11.25 | 11.28 | 746,476 | -0.18(-1.60%) |
Nov 05, 2010 | 11.04 | 11.48 | 10.98 | 11.47 | 928,155 | +0.42(+3.77%) |
Nov 04, 2010 | 10.72 | 11.06 | 10.70 | 11.05 | 782,384 | +0.41(+3.85%) |
Nov 03, 2010 | 10.68 | 10.77 | 10.60 | 10.64 | 777,670 | -0.01(-0.13%) |
Nov 02, 2010 | 10.71 | 10.80 | 10.60 | 10.65 | 590,805 | +0.00(+0.00%) |