Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jan 31, 2011 | 11.04 | 11.40 | 10.85 | 11.35 | 931,588 | +0.35(+3.18%) |
Jan 28, 2011 | 11.38 | 11.42 | 10.97 | 11.00 | 864,067 | -0.38(-3.34%) |
Jan 27, 2011 | 11.47 | 11.57 | 11.31 | 11.38 | 661,954 | -0.11(-0.96%) |
Jan 26, 2011 | 11.24 | 11.54 | 11.09 | 11.49 | 702,801 | +0.32(+2.86%) |
Jan 25, 2011 | 11.27 | 11.30 | 11.03 | 11.17 | 466,809 | -0.11(-0.98%) |
Jan 24, 2011 | 11.25 | 11.43 | 11.19 | 11.28 | 624,706 | +0.13(+1.17%) |
Jan 21, 2011 | 11.45 | 11.49 | 11.12 | 11.15 | 759,414 | -0.15(-1.33%) |
Jan 20, 2011 | 11.58 | 11.76 | 11.10 | 11.30 | 1,433,703 | +0.27(+2.45%) |
Jan 19, 2011 | 11.41 | 11.47 | 10.98 | 11.03 | 474,045 | -0.42(-3.67%) |
Jan 18, 2011 | 11.48 | 11.59 | 11.32 | 11.45 | 389,047 | -0.08(-0.69%) |
Jan 14, 2011 | 11.41 | 11.58 | 11.18 | 11.53 | 361,871 | +0.10(+0.87%) |
Jan 13, 2011 | 11.34 | 11.56 | 11.26 | 11.43 | 418,423 | +0.13(+1.15%) |
Jan 12, 2011 | 11.16 | 11.38 | 11.06 | 11.30 | 483,389 | +0.25(+2.26%) |
Jan 11, 2011 | 10.85 | 11.05 | 10.70 | 11.05 | 621,936 | +0.34(+3.17%) |
Jan 10, 2011 | 10.56 | 10.83 | 10.49 | 10.71 | 559,095 | +0.06(+0.56%) |
Jan 07, 2011 | 10.89 | 11.01 | 10.41 | 10.65 | 655,835 | -0.20(-1.84%) |
Jan 06, 2011 | 11.24 | 11.25 | 10.79 | 10.85 | 631,132 | -0.35(-3.12%) |
Jan 05, 2011 | 11.35 | 11.47 | 11.05 | 11.20 | 887,958 | -0.15(-1.32%) |
Jan 04, 2011 | 11.98 | 12.00 | 11.35 | 11.35 | 598,630 | -0.61(-5.10%) |
Jan 03, 2011 | 12.01 | 12.19 | 11.90 | 11.96 | 534,782 | +0.09(+0.76%) |
Dec 31, 2010 | 12.12 | 12.12 | 11.87 | 11.87 | 610,509 | -0.25(-2.06%) |
Dec 30, 2010 | 11.67 | 12.14 | 11.67 | 12.12 | 408,568 | +0.44(+3.77%) |
Dec 29, 2010 | 11.74 | 11.76 | 11.66 | 11.68 | 299,503 | -0.07(-0.60%) |
Dec 28, 2010 | 11.82 | 11.93 | 11.72 | 11.75 | 470,646 | -0.03(-0.25%) |
Dec 27, 2010 | 11.80 | 11.90 | 11.67 | 11.78 | 235,310 | -0.10(-0.84%) |
Dec 23, 2010 | 11.78 | 11.95 | 11.74 | 11.88 | 385,291 | +0.08(+0.68%) |
Dec 22, 2010 | 11.97 | 11.98 | 11.75 | 11.80 | 447,610 | -0.16(-1.34%) |
Dec 21, 2010 | 11.77 | 12.00 | 11.77 | 11.96 | 352,140 | +0.23(+1.96%) |
Dec 20, 2010 | 11.67 | 11.77 | 11.59 | 11.73 | 450,860 | +0.06(+0.51%) |
Dec 17, 2010 | 11.56 | 11.75 | 11.38 | 11.67 | 2,352,132 | +0.02(+0.17%) |
Dec 16, 2010 | 11.46 | 11.65 | 11.43 | 11.65 | 667,208 | +0.20(+1.75%) |
Dec 15, 2010 | 11.42 | 11.65 | 11.42 | 11.45 | 775,849 | -0.01(-0.09%) |
Dec 14, 2010 | 11.62 | 11.79 | 11.43 | 11.46 | 620,136 | -0.07(-0.61%) |
Dec 13, 2010 | 11.55 | 11.76 | 11.53 | 11.53 | 370,906 | +0.05(+0.44%) |
Dec 10, 2010 | 11.27 | 11.54 | 11.22 | 11.48 | 487,732 | +0.26(+2.32%) |
Dec 09, 2010 | 11.30 | 11.32 | 11.09 | 11.22 | 465,365 | +0.04(+0.36%) |
Dec 08, 2010 | 11.24 | 11.29 | 11.08 | 11.18 | 587,956 | -0.06(-0.53%) |
Dec 07, 2010 | 11.39 | 11.46 | 11.15 | 11.24 | 779,991 | +0.02(+0.18%) |
Dec 06, 2010 | 11.14 | 11.26 | 11.04 | 11.22 | 656,023 | +0.02(+0.18%) |
Dec 03, 2010 | 11.24 | 11.37 | 11.08 | 11.20 | 541,151 | -0.11(-0.97%) |
Dec 02, 2010 | 11.26 | 11.46 | 11.19 | 11.31 | 548,258 | +0.03(+0.27%) |
Dec 01, 2010 | 11.14 | 11.40 | 11.10 | 11.28 | 508,914 | +0.28(+2.55%) |
Nov 30, 2010 | 10.90 | 11.04 | 10.70 | 11.00 | 928,246 | -0.04(-0.36%) |
Nov 29, 2010 | 10.66 | 11.06 | 10.60 | 11.04 | 1,063,153 | +0.25(+2.32%) |
Nov 26, 2010 | 10.64 | 10.85 | 10.54 | 10.79 | 216,946 | +0.04(+0.37%) |
Nov 24, 2010 | 10.70 | 10.75 | 10.75 | 10.75 | 725,137 | +0.13(+1.22%) |
Nov 23, 2010 | 10.22 | 10.65 | 10.16 | 10.62 | 1,254,561 | +0.19(+1.82%) |
Nov 22, 2010 | 10.38 | 10.52 | 10.30 | 10.43 | 1,310,185 | +0.00(+0.00%) |
Nov 19, 2010 | 10.14 | 10.46 | 10.09 | 10.43 | 883,460 | +0.22(+2.15%) |
Nov 18, 2010 | 9.970 | 10.29 | 9.950 | 10.21 | 1,002,177 | +0.35(+3.55%) |
Nov 17, 2010 | 9.490 | 9.960 | 9.490 | 9.860 | 1,039,539 | +0.24(+2.49%) |
Nov 16, 2010 | 9.900 | 9.950 | 9.520 | 9.620 | 908,150 | -0.37(-3.70%) |
Nov 15, 2010 | 10.14 | 10.25 | 9.940 | 9.990 | 616,697 | -0.12(-1.19%) |
Nov 12, 2010 | 10.33 | 10.47 | 10.06 | 10.11 | 765,892 | -0.43(-4.08%) |
Nov 11, 2010 | 10.45 | 10.58 | 10.30 | 10.54 | 959,456 | -0.05(-0.47%) |
Nov 10, 2010 | 10.19 | 10.59 | 10.00 | 10.59 | 1,297,798 | +0.39(+3.82%) |
Nov 09, 2010 | 10.51 | 10.59 | 10.06 | 10.20 | 1,677,535 | -0.31(-2.95%) |
Nov 08, 2010 | 10.01 | 10.59 | 9.930 | 10.51 | 1,402,913 | +0.42(+4.16%) |
Nov 05, 2010 | 9.700 | 10.13 | 9.650 | 10.09 | 1,200,648 | -0.09(-0.88%) |
Nov 04, 2010 | 10.27 | 10.32 | 10.07 | 10.18 | 1,011,659 | +0.11(+1.09%) |
Nov 03, 2010 | 10.02 | 10.07 | 9.820 | 10.07 | 819,086 | +0.04(+0.40%) |
Nov 02, 2010 | 9.680 | 10.03 | 9.650 | 10.03 | 933,913 | +0.48(+5.03%) |