Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jan 31, 2011 | 11.75 | 11.83 | 11.65 | 11.68 | 484,214 | -0.03(-0.26%) |
Jan 28, 2011 | 11.91 | 11.91 | 11.66 | 11.71 | 569,182 | -0.18(-1.53%) |
Jan 27, 2011 | 11.81 | 11.90 | 11.79 | 11.89 | 388,451 | +0.07(+0.55%) |
Jan 26, 2011 | 11.85 | 11.93 | 11.79 | 11.83 | 273,217 | -0.02(-0.18%) |
Jan 25, 2011 | 11.68 | 11.87 | 11.68 | 11.85 | 439,487 | +0.12(+1.00%) |
Jan 24, 2011 | 11.71 | 11.75 | 11.67 | 11.73 | 288,391 | +0.04(+0.33%) |
Jan 21, 2011 | 11.74 | 11.87 | 11.63 | 11.69 | 521,681 | +0.19(+1.62%) |
Jan 20, 2011 | 11.56 | 11.63 | 11.41 | 11.51 | 338,587 | -0.06(-0.53%) |
Jan 19, 2011 | 11.71 | 11.76 | 11.53 | 11.57 | 317,544 | -0.17(-1.41%) |
Jan 18, 2011 | 11.79 | 11.79 | 11.65 | 11.73 | 256,540 | -0.05(-0.44%) |
Jan 14, 2011 | 11.74 | 11.81 | 11.68 | 11.78 | 364,457 | +0.01(+0.07%) |
Jan 13, 2011 | 11.97 | 11.99 | 11.77 | 11.78 | 474,941 | -0.17(-1.45%) |
Jan 12, 2011 | 12.06 | 12.06 | 11.90 | 11.95 | 377,158 | -0.02(-0.15%) |
Jan 11, 2011 | 11.97 | 12.03 | 11.90 | 11.97 | 207,716 | +0.04(+0.36%) |
Jan 10, 2011 | 11.87 | 11.98 | 11.85 | 11.92 | 379,270 | -0.00(-0.04%) |
Jan 07, 2011 | 12.04 | 12.04 | 11.91 | 11.93 | 596,094 | -0.09(-0.72%) |
Jan 06, 2011 | 11.93 | 12.04 | 11.77 | 12.01 | 1,055,550 | +0.07(+0.55%) |
Jan 05, 2011 | 11.84 | 11.95 | 11.80 | 11.95 | 406,074 | +0.07(+0.55%) |
Jan 04, 2011 | 11.94 | 11.94 | 11.80 | 11.88 | 298,755 | -0.01(-0.07%) |
Jan 03, 2011 | 11.85 | 11.91 | 11.73 | 11.89 | 351,201 | +0.13(+1.15%) |
Dec 31, 2010 | 11.70 | 11.77 | 11.65 | 11.76 | 252,761 | +0.06(+0.52%) |
Dec 30, 2010 | 11.84 | 11.84 | 11.69 | 11.70 | 276,463 | -0.13(-1.07%) |
Dec 29, 2010 | 11.83 | 11.85 | 11.75 | 11.82 | 150,444 | +0.00(+0.00%) |
Dec 28, 2010 | 11.90 | 11.90 | 11.76 | 11.82 | 346,802 | -0.04(-0.37%) |
Dec 27, 2010 | 11.69 | 11.88 | 11.65 | 11.87 | 238,263 | +0.13(+1.07%) |
Dec 23, 2010 | 11.86 | 11.88 | 11.74 | 11.74 | 171,740 | -0.11(-0.95%) |
Dec 22, 2010 | 11.81 | 11.86 | 11.78 | 11.85 | 471,271 | +0.03(+0.29%) |
Dec 21, 2010 | 11.80 | 11.82 | 11.74 | 11.82 | 304,753 | +0.06(+0.48%) |
Dec 20, 2010 | 11.78 | 11.79 | 11.74 | 11.76 | 208,995 | +0.02(+0.15%) |
Dec 17, 2010 | 11.77 | 11.81 | 11.73 | 11.74 | 489,349 | -0.03(-0.30%) |
Dec 16, 2010 | 11.66 | 11.85 | 11.64 | 11.78 | 325,272 | +0.13(+1.16%) |
Dec 15, 2010 | 11.84 | 11.97 | 11.65 | 11.65 | 606,723 | -0.21(-1.76%) |
Dec 14, 2010 | 11.91 | 11.94 | 11.85 | 11.85 | 572,969 | -0.04(-0.33%) |
Dec 13, 2010 | 11.95 | 11.98 | 11.87 | 11.89 | 347,571 | -0.03(-0.22%) |
Dec 10, 2010 | 11.85 | 11.93 | 11.78 | 11.92 | 279,709 | +0.08(+0.70%) |
Dec 09, 2010 | 11.85 | 11.87 | 11.75 | 11.84 | 514,936 | +0.07(+0.59%) |
Dec 08, 2010 | 11.81 | 11.91 | 11.69 | 11.77 | 800,859 | -0.06(-0.51%) |
Dec 07, 2010 | 11.92 | 11.93 | 11.80 | 11.83 | 359,214 | +0.04(+0.33%) |
Dec 06, 2010 | 11.86 | 11.88 | 11.76 | 11.79 | 589,002 | -0.12(-1.02%) |
Dec 03, 2010 | 11.59 | 11.94 | 11.57 | 11.91 | 995,623 | +0.32(+2.78%) |
Dec 02, 2010 | 11.43 | 11.59 | 11.41 | 11.59 | 433,655 | +0.16(+1.37%) |
Dec 01, 2010 | 11.39 | 11.46 | 11.35 | 11.43 | 485,229 | +0.21(+1.86%) |
Nov 30, 2010 | 11.16 | 11.30 | 11.14 | 11.22 | 982,738 | -0.03(-0.31%) |
Nov 29, 2010 | 11.28 | 11.29 | 11.05 | 11.26 | 887,208 | -0.06(-0.50%) |
Nov 26, 2010 | 11.37 | 11.45 | 11.31 | 11.31 | 302,498 | -0.16(-1.36%) |
Nov 24, 2010 | 11.26 | 11.47 | 11.47 | 11.47 | 501,381 | +0.28(+2.53%) |
Nov 23, 2010 | 11.31 | 11.35 | 11.18 | 11.19 | 709,833 | -0.24(-2.09%) |
Nov 22, 2010 | 11.43 | 11.48 | 11.36 | 11.43 | 596,281 | -0.06(-0.49%) |
Nov 19, 2010 | 11.62 | 11.62 | 11.46 | 11.48 | 306,297 | -0.15(-1.27%) |
Nov 18, 2010 | 11.60 | 11.69 | 11.56 | 11.63 | 342,880 | +0.17(+1.48%) |
Nov 17, 2010 | 11.57 | 11.61 | 11.39 | 11.46 | 691,882 | -0.06(-0.53%) |
Nov 16, 2010 | 11.70 | 11.72 | 11.48 | 11.52 | 501,275 | -0.24(-2.03%) |
Nov 15, 2010 | 11.76 | 11.94 | 11.72 | 11.76 | 329,590 | +0.03(+0.26%) |
Nov 12, 2010 | 11.87 | 11.88 | 11.70 | 11.73 | 361,524 | -0.20(-1.68%) |
Nov 11, 2010 | 11.99 | 12.04 | 11.92 | 11.93 | 232,081 | -0.17(-1.40%) |
Nov 10, 2010 | 11.98 | 12.12 | 11.90 | 12.10 | 498,740 | +0.13(+1.05%) |
Nov 09, 2010 | 12.21 | 12.27 | 11.95 | 11.98 | 451,652 | -0.23(-1.89%) |
Nov 08, 2010 | 12.34 | 12.34 | 12.08 | 12.21 | 1,087,924 | -0.17(-1.40%) |
Nov 05, 2010 | 12.43 | 12.52 | 12.29 | 12.38 | 565,755 | -0.04(-0.31%) |
Nov 04, 2010 | 12.20 | 12.43 | 12.15 | 12.42 | 773,623 | +0.33(+2.77%) |
Nov 03, 2010 | 12.15 | 12.26 | 11.93 | 12.08 | 774,985 | -0.05(-0.39%) |
Nov 02, 2010 | 12.32 | 12.36 | 12.12 | 12.13 | 618,140 | -0.14(-1.13%) |