Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jan 31, 2011 | 12.71 | 12.81 | 12.69 | 12.71 | 429,998 | +0.02(+0.16%) |
Jan 28, 2011 | 12.81 | 12.83 | 12.65 | 12.69 | 574,901 | -0.13(-1.01%) |
Jan 27, 2011 | 12.84 | 12.90 | 12.80 | 12.82 | 387,047 | -0.07(-0.54%) |
Jan 26, 2011 | 12.85 | 12.90 | 12.76 | 12.89 | 449,066 | +0.08(+0.62%) |
Jan 25, 2011 | 12.75 | 12.82 | 12.71 | 12.81 | 333,942 | +0.05(+0.39%) |
Jan 24, 2011 | 12.64 | 12.78 | 12.63 | 12.76 | 402,804 | +0.14(+1.11%) |
Jan 21, 2011 | 12.65 | 12.67 | 12.60 | 12.62 | 515,596 | +0.01(+0.08%) |
Jan 20, 2011 | 12.63 | 12.72 | 12.59 | 12.61 | 521,791 | -0.01(-0.08%) |
Jan 19, 2011 | 12.72 | 12.73 | 12.58 | 12.62 | 879,202 | -0.11(-0.86%) |
Jan 18, 2011 | 12.74 | 12.77 | 12.70 | 12.73 | 615,988 | -0.01(-0.08%) |
Jan 14, 2011 | 12.75 | 12.77 | 12.70 | 12.74 | 456,203 | +0.00(+0.00%) |
Jan 13, 2011 | 12.75 | 12.77 | 12.70 | 12.74 | 399,580 | +0.00(+0.00%) |
Jan 12, 2011 | 12.76 | 12.76 | 12.70 | 12.74 | 317,053 | +0.04(+0.31%) |
Jan 11, 2011 | 12.69 | 12.72 | 12.63 | 12.70 | 400,617 | +0.03(+0.24%) |
Jan 10, 2011 | 12.71 | 12.79 | 12.63 | 12.67 | 415,396 | -0.05(-0.39%) |
Jan 07, 2011 | 12.74 | 12.83 | 12.65 | 12.72 | 382,825 | +0.00(+0.00%) |
Jan 06, 2011 | 12.75 | 12.86 | 12.70 | 12.72 | 393,334 | -0.01(-0.08%) |
Jan 05, 2011 | 12.60 | 12.75 | 12.58 | 12.73 | 554,395 | +0.12(+0.95%) |
Jan 04, 2011 | 12.69 | 12.71 | 12.56 | 12.61 | 698,837 | -0.10(-0.79%) |
Jan 03, 2011 | 12.63 | 12.78 | 12.61 | 12.71 | 779,029 | +0.12(+0.95%) |
Dec 31, 2010 | 12.64 | 12.73 | 12.59 | 12.59 | 377,106 | -0.09(-0.71%) |
Dec 30, 2010 | 12.69 | 12.74 | 12.67 | 12.68 | 479,668 | -0.01(-0.08%) |
Dec 29, 2010 | 12.59 | 12.74 | 12.52 | 12.69 | 704,822 | -0.26(-2.01%) |
Dec 28, 2010 | 13.07 | 13.07 | 12.95 | 12.95 | 987,271 | -0.06(-0.46%) |
Dec 27, 2010 | 12.95 | 13.04 | 12.95 | 13.01 | 677,476 | +0.04(+0.31%) |
Dec 23, 2010 | 12.82 | 13.03 | 12.82 | 12.97 | 896,237 | +0.11(+0.86%) |
Dec 22, 2010 | 12.68 | 12.86 | 12.68 | 12.86 | 787,620 | +0.19(+1.50%) |
Dec 21, 2010 | 12.58 | 12.70 | 12.57 | 12.67 | 472,469 | +0.10(+0.80%) |
Dec 20, 2010 | 12.56 | 12.60 | 12.51 | 12.57 | 637,812 | +0.07(+0.56%) |
Dec 17, 2010 | 12.47 | 12.50 | 12.38 | 12.50 | 862,856 | +0.06(+0.48%) |
Dec 16, 2010 | 12.35 | 12.47 | 12.30 | 12.44 | 502,681 | +0.13(+1.06%) |
Dec 15, 2010 | 12.50 | 12.53 | 12.27 | 12.31 | 662,188 | -0.18(-1.44%) |
Dec 14, 2010 | 12.48 | 12.57 | 12.44 | 12.49 | 576,774 | +0.05(+0.40%) |
Dec 13, 2010 | 12.34 | 12.47 | 12.30 | 12.44 | 674,391 | +0.15(+1.22%) |
Dec 10, 2010 | 12.11 | 12.32 | 12.05 | 12.29 | 1,283,316 | +0.36(+3.02%) |
Dec 09, 2010 | 12.01 | 12.01 | 11.92 | 11.93 | 622,122 | -0.05(-0.42%) |
Dec 08, 2010 | 12.03 | 12.05 | 11.90 | 11.98 | 662,734 | -0.03(-0.25%) |
Dec 07, 2010 | 12.15 | 12.15 | 11.95 | 12.01 | 632,607 | -0.09(-0.74%) |
Dec 06, 2010 | 12.15 | 12.15 | 12.06 | 12.10 | 491,933 | -0.04(-0.33%) |
Dec 03, 2010 | 11.92 | 12.15 | 11.89 | 12.14 | 528,538 | +0.16(+1.34%) |
Dec 02, 2010 | 11.83 | 12.00 | 11.81 | 11.98 | 610,880 | +0.11(+0.93%) |
Dec 01, 2010 | 11.83 | 11.87 | 11.77 | 11.87 | 423,996 | +0.12(+1.02%) |
Nov 30, 2010 | 11.78 | 11.81 | 11.73 | 11.75 | 491,142 | -0.07(-0.59%) |
Nov 29, 2010 | 11.76 | 11.84 | 11.71 | 11.82 | 423,162 | +0.02(+0.17%) |
Nov 26, 2010 | 11.73 | 11.83 | 11.73 | 11.80 | 119,872 | +0.03(+0.25%) |
Nov 24, 2010 | 11.75 | 11.77 | 11.77 | 11.77 | 345,590 | +0.03(+0.26%) |
Nov 23, 2010 | 11.64 | 11.81 | 11.62 | 11.74 | 557,603 | +0.05(+0.43%) |
Nov 22, 2010 | 11.63 | 11.71 | 11.63 | 11.69 | 513,230 | +0.01(+0.09%) |
Nov 19, 2010 | 11.66 | 11.74 | 11.33 | 11.68 | 717,148 | +0.03(+0.26%) |
Nov 18, 2010 | 11.67 | 11.70 | 11.59 | 11.65 | 613,175 | +0.06(+0.52%) |
Nov 17, 2010 | 11.44 | 11.65 | 11.33 | 11.59 | 606,429 | +0.18(+1.58%) |
Nov 16, 2010 | 11.51 | 11.53 | 11.33 | 11.41 | 687,695 | -0.16(-1.38%) |
Nov 15, 2010 | 11.63 | 11.74 | 11.56 | 11.57 | 641,900 | -0.08(-0.69%) |
Nov 12, 2010 | 11.55 | 11.69 | 11.55 | 11.65 | 662,953 | +0.06(+0.52%) |
Nov 11, 2010 | 11.48 | 11.65 | 11.48 | 11.59 | 592,815 | +0.03(+0.26%) |
Nov 10, 2010 | 11.50 | 11.59 | 11.44 | 11.56 | 565,833 | +0.03(+0.26%) |
Nov 09, 2010 | 11.65 | 11.70 | 11.45 | 11.53 | 615,384 | -0.12(-1.03%) |
Nov 08, 2010 | 11.67 | 11.70 | 11.56 | 11.65 | 539,766 | -0.03(-0.26%) |
Nov 05, 2010 | 11.61 | 11.74 | 11.51 | 11.68 | 853,856 | +0.12(+1.04%) |
Nov 04, 2010 | 11.44 | 11.63 | 11.44 | 11.56 | 1,209,099 | +0.22(+1.94%) |
Nov 03, 2010 | 11.44 | 11.53 | 11.27 | 11.34 | 851,526 | -0.07(-0.61%) |
Nov 02, 2010 | 11.46 | 11.53 | 11.38 | 11.41 | 784,551 | +0.01(+0.09%) |