Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jan 31, 2011 | 12.49 | 12.59 | 12.48 | 12.49 | 2,981,568 | +0.03(+0.24%) |
Jan 28, 2011 | 12.53 | 12.59 | 12.44 | 12.46 | 3,072,226 | -0.07(-0.54%) |
Jan 27, 2011 | 12.45 | 12.62 | 12.44 | 12.53 | 2,595,971 | +0.10(+0.78%) |
Jan 26, 2011 | 12.35 | 12.49 | 12.34 | 12.43 | 2,369,442 | +0.13(+1.03%) |
Jan 25, 2011 | 12.37 | 12.42 | 12.22 | 12.31 | 2,223,683 | -0.10(-0.78%) |
Jan 24, 2011 | 12.34 | 12.46 | 12.33 | 12.40 | 5,149,028 | +0.10(+0.82%) |
Jan 21, 2011 | 12.26 | 12.45 | 12.21 | 12.30 | 3,187,374 | +0.06(+0.46%) |
Jan 20, 2011 | 12.06 | 12.30 | 12.03 | 12.25 | 4,503,505 | +0.14(+1.18%) |
Jan 19, 2011 | 12.13 | 12.17 | 12.09 | 12.10 | 2,357,192 | -0.06(-0.47%) |
Jan 18, 2011 | 12.12 | 12.19 | 12.02 | 12.16 | 2,531,969 | +0.01(+0.10%) |
Jan 14, 2011 | 12.11 | 12.22 | 12.10 | 12.15 | 2,143,640 | +0.01(+0.10%) |
Jan 13, 2011 | 12.04 | 12.19 | 12.04 | 12.14 | 3,455,899 | +0.07(+0.58%) |
Jan 12, 2011 | 11.95 | 12.07 | 11.92 | 12.07 | 2,860,470 | +0.17(+1.47%) |
Jan 11, 2011 | 11.70 | 11.91 | 11.68 | 11.89 | 2,882,669 | +0.20(+1.74%) |
Jan 10, 2011 | 11.49 | 11.70 | 11.47 | 11.69 | 3,920,373 | -0.05(-0.43%) |
Jan 07, 2011 | 11.72 | 11.78 | 11.68 | 11.74 | 3,767,300 | +0.03(+0.22%) |
Jan 06, 2011 | 11.67 | 11.74 | 11.64 | 11.71 | 3,545,953 | +0.07(+0.58%) |
Jan 05, 2011 | 11.58 | 11.67 | 11.58 | 11.65 | 2,383,514 | -0.05(-0.43%) |
Jan 04, 2011 | 11.82 | 11.84 | 11.61 | 11.70 | 3,222,921 | -0.19(-1.56%) |
Jan 03, 2011 | 11.74 | 11.90 | 11.73 | 11.88 | 2,524,104 | +0.22(+1.86%) |
Dec 31, 2010 | 11.69 | 11.79 | 11.65 | 11.66 | 2,297,654 | -0.05(-0.40%) |
Dec 30, 2010 | 11.67 | 11.78 | 11.67 | 11.71 | 1,467,919 | +0.01(+0.07%) |
Dec 29, 2010 | 11.69 | 11.75 | 11.67 | 11.70 | 1,321,766 | +0.03(+0.25%) |
Dec 28, 2010 | 11.69 | 11.71 | 11.60 | 11.67 | 1,809,460 | +0.02(+0.14%) |
Dec 27, 2010 | 11.63 | 11.69 | 11.59 | 11.66 | 947,198 | -0.00(-0.04%) |
Dec 23, 2010 | 11.64 | 11.68 | 11.59 | 11.66 | 1,260,154 | +0.04(+0.33%) |
Dec 22, 2010 | 11.57 | 11.67 | 11.52 | 11.62 | 1,942,969 | +0.06(+0.49%) |
Dec 21, 2010 | 11.56 | 11.57 | 11.48 | 11.57 | 2,137,681 | +0.03(+0.27%) |
Dec 20, 2010 | 11.44 | 11.54 | 11.43 | 11.53 | 2,677,253 | +0.15(+1.27%) |
Dec 17, 2010 | 11.30 | 11.42 | 11.25 | 11.39 | 5,896,845 | +0.07(+0.58%) |
Dec 16, 2010 | 11.31 | 11.44 | 11.26 | 11.32 | 4,012,790 | +0.01(+0.07%) |
Dec 15, 2010 | 11.50 | 11.52 | 11.32 | 11.32 | 3,080,937 | -0.19(-1.66%) |
Dec 14, 2010 | 11.44 | 11.54 | 11.44 | 11.51 | 2,471,256 | +0.10(+0.88%) |
Dec 13, 2010 | 11.47 | 11.52 | 11.40 | 11.41 | 2,736,039 | -0.00(-0.04%) |
Dec 10, 2010 | 11.42 | 11.49 | 11.35 | 11.41 | 3,393,988 | +0.02(+0.15%) |
Dec 09, 2010 | 11.38 | 11.42 | 11.33 | 11.39 | 3,764,238 | +0.05(+0.46%) |
Dec 08, 2010 | 11.22 | 11.34 | 11.18 | 11.34 | 4,173,092 | +0.12(+1.05%) |
Dec 07, 2010 | 11.28 | 11.32 | 11.21 | 11.22 | 3,422,117 | +0.03(+0.23%) |
Dec 06, 2010 | 11.12 | 11.22 | 11.11 | 11.20 | 2,651,169 | +0.06(+0.51%) |
Dec 03, 2010 | 11.02 | 11.15 | 11.02 | 11.14 | 5,772,837 | +0.10(+0.89%) |
Dec 02, 2010 | 10.81 | 11.05 | 10.79 | 11.04 | 2,810,305 | +0.22(+2.08%) |
Dec 01, 2010 | 10.88 | 10.90 | 10.80 | 10.82 | 2,208,599 | +0.07(+0.65%) |
Nov 30, 2010 | 10.66 | 10.82 | 10.60 | 10.75 | 3,804,711 | +0.00(+0.02%) |
Nov 29, 2010 | 10.72 | 10.77 | 10.60 | 10.75 | 1,265,999 | -0.02(-0.20%) |
Nov 26, 2010 | 10.79 | 10.84 | 10.73 | 10.77 | 613,918 | -0.11(-0.97%) |
Nov 24, 2010 | 10.78 | 10.87 | 10.87 | 10.87 | 1,426,286 | +0.15(+1.37%) |
Nov 23, 2010 | 10.68 | 10.73 | 10.57 | 10.72 | 2,203,159 | -0.08(-0.72%) |
Nov 22, 2010 | 10.64 | 10.81 | 10.58 | 10.80 | 2,268,789 | +0.11(+1.00%) |
Nov 19, 2010 | 10.65 | 10.70 | 10.57 | 10.70 | 2,594,869 | +0.04(+0.39%) |
Nov 18, 2010 | 10.70 | 10.74 | 10.63 | 10.65 | 2,538,727 | +0.07(+0.62%) |
Nov 17, 2010 | 10.59 | 10.63 | 10.53 | 10.59 | 2,358,153 | -0.02(-0.22%) |
Nov 16, 2010 | 10.85 | 10.85 | 10.55 | 10.61 | 2,702,285 | -0.31(-2.85%) |
Nov 15, 2010 | 10.97 | 11.03 | 10.92 | 10.92 | 3,310,649 | +0.01(+0.06%) |
Nov 12, 2010 | 10.72 | 10.92 | 10.72 | 10.92 | 4,800,449 | +0.13(+1.21%) |
Nov 11, 2010 | 10.68 | 10.80 | 10.67 | 10.79 | 2,059,292 | +0.04(+0.35%) |
Nov 10, 2010 | 10.67 | 10.75 | 10.62 | 10.75 | 2,385,463 | +0.08(+0.79%) |
Nov 09, 2010 | 10.77 | 10.81 | 10.63 | 10.66 | 2,888,371 | -0.09(-0.80%) |
Nov 08, 2010 | 10.72 | 10.76 | 10.70 | 10.75 | 1,981,978 | +0.00(+0.00%) |
Nov 05, 2010 | 10.73 | 10.76 | 10.64 | 10.75 | 2,511,359 | +0.06(+0.55%) |
Nov 04, 2010 | 10.68 | 10.73 | 10.62 | 10.69 | 2,796,514 | +0.10(+0.93%) |
Nov 03, 2010 | 10.64 | 10.67 | 10.44 | 10.59 | 2,942,825 | +0.01(+0.06%) |
Nov 02, 2010 | 10.59 | 10.67 | 10.57 | 10.59 | 2,091,510 | +0.10(+0.94%) |