Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jan 31, 2011 | 12.44 | 12.50 | 12.31 | 12.47 | 731,925 | +0.10(+0.82%) |
Jan 28, 2011 | 12.55 | 12.56 | 12.30 | 12.37 | 841,258 | -0.20(-1.61%) |
Jan 27, 2011 | 12.41 | 12.57 | 12.38 | 12.57 | 556,096 | +0.18(+1.49%) |
Jan 26, 2011 | 12.61 | 12.62 | 12.32 | 12.39 | 662,700 | -0.17(-1.38%) |
Jan 25, 2011 | 12.49 | 12.57 | 12.35 | 12.56 | 778,277 | +0.08(+0.64%) |
Jan 24, 2011 | 12.48 | 12.76 | 12.46 | 12.48 | 1,025,510 | +0.02(+0.14%) |
Jan 21, 2011 | 12.54 | 12.56 | 12.37 | 12.46 | 646,697 | +0.00(+0.00%) |
Jan 20, 2011 | 12.46 | 12.64 | 12.43 | 12.46 | 842,419 | -0.08(-0.63%) |
Jan 19, 2011 | 12.88 | 12.88 | 12.54 | 12.54 | 1,269,127 | -0.36(-2.80%) |
Jan 18, 2011 | 12.85 | 12.94 | 12.68 | 12.90 | 1,640,339 | +0.07(+0.56%) |
Jan 14, 2011 | 12.49 | 12.83 | 12.49 | 12.83 | 1,003,066 | +0.29(+2.30%) |
Jan 13, 2011 | 12.60 | 12.64 | 12.41 | 12.54 | 945,701 | -0.09(-0.69%) |
Jan 12, 2011 | 12.59 | 12.74 | 12.53 | 12.63 | 749,311 | +0.09(+0.69%) |
Jan 11, 2011 | 12.45 | 12.54 | 12.36 | 12.54 | 807,570 | +0.14(+1.10%) |
Jan 10, 2011 | 12.28 | 12.49 | 12.15 | 12.41 | 1,149,094 | +0.11(+0.88%) |
Jan 07, 2011 | 12.20 | 12.39 | 12.08 | 12.30 | 1,305,908 | +0.09(+0.71%) |
Jan 06, 2011 | 12.23 | 12.26 | 12.13 | 12.21 | 942,203 | +0.01(+0.06%) |
Jan 05, 2011 | 11.99 | 12.23 | 11.99 | 12.20 | 933,013 | +0.17(+1.38%) |
Jan 04, 2011 | 12.24 | 12.27 | 11.89 | 12.04 | 970,717 | -0.15(-1.24%) |
Jan 03, 2011 | 12.28 | 12.37 | 12.17 | 12.19 | 861,976 | -0.01(-0.12%) |
Dec 31, 2010 | 12.28 | 12.32 | 12.19 | 12.20 | 673,755 | -0.06(-0.47%) |
Dec 30, 2010 | 12.05 | 12.36 | 12.05 | 12.26 | 821,098 | +0.19(+1.55%) |
Dec 29, 2010 | 12.00 | 12.11 | 11.94 | 12.07 | 568,037 | +0.07(+0.60%) |
Dec 28, 2010 | 12.04 | 12.12 | 11.97 | 12.00 | 642,489 | -0.04(-0.36%) |
Dec 27, 2010 | 11.96 | 12.05 | 11.91 | 12.05 | 406,628 | +0.06(+0.48%) |
Dec 23, 2010 | 12.02 | 12.07 | 11.92 | 11.99 | 1,063,383 | -0.01(-0.12%) |
Dec 22, 2010 | 11.58 | 12.19 | 11.57 | 12.00 | 1,697,178 | +0.43(+3.73%) |
Dec 21, 2010 | 11.21 | 11.61 | 11.19 | 11.57 | 1,265,927 | +0.43(+3.87%) |
Dec 20, 2010 | 11.15 | 11.21 | 11.12 | 11.14 | 554,647 | +0.00(+0.00%) |
Dec 17, 2010 | 11.16 | 11.21 | 11.07 | 11.14 | 949,698 | +0.00(+0.00%) |
Dec 16, 2010 | 11.08 | 11.30 | 11.07 | 11.14 | 948,942 | +0.07(+0.65%) |
Dec 15, 2010 | 11.15 | 11.24 | 11.07 | 11.07 | 1,261,598 | -0.10(-0.90%) |
Dec 14, 2010 | 11.19 | 11.34 | 11.15 | 11.17 | 804,595 | -0.04(-0.32%) |
Dec 13, 2010 | 11.35 | 11.35 | 11.20 | 11.21 | 542,965 | -0.12(-1.08%) |
Dec 10, 2010 | 11.35 | 11.38 | 11.28 | 11.33 | 1,041,848 | -0.03(-0.25%) |
Dec 09, 2010 | 11.09 | 11.36 | 11.05 | 11.36 | 1,402,590 | +0.29(+2.60%) |
Dec 08, 2010 | 10.93 | 11.11 | 10.92 | 11.07 | 880,615 | +0.18(+1.65%) |
Dec 07, 2010 | 11.00 | 11.05 | 10.88 | 10.89 | 971,104 | +0.01(+0.07%) |
Dec 06, 2010 | 10.92 | 10.92 | 10.77 | 10.88 | 1,246,742 | -0.09(-0.79%) |
Dec 03, 2010 | 10.93 | 11.00 | 10.82 | 10.97 | 1,385,567 | -0.04(-0.39%) |
Dec 02, 2010 | 10.79 | 11.05 | 10.76 | 11.01 | 1,061,375 | +0.25(+2.34%) |
Dec 01, 2010 | 10.74 | 10.84 | 10.62 | 10.76 | 1,783,700 | +0.16(+1.53%) |
Nov 30, 2010 | 10.48 | 10.63 | 10.48 | 10.60 | 1,103,914 | +0.03(+0.31%) |
Nov 29, 2010 | 10.57 | 10.61 | 10.44 | 10.57 | 758,617 | -0.06(-0.61%) |
Nov 26, 2010 | 10.67 | 10.78 | 10.61 | 10.63 | 141,842 | -0.14(-1.33%) |
Nov 24, 2010 | 10.78 | 10.77 | 10.77 | 10.77 | 493,031 | +0.10(+0.94%) |
Nov 23, 2010 | 10.62 | 10.80 | 10.62 | 10.67 | 474,934 | -0.07(-0.67%) |
Nov 22, 2010 | 10.83 | 10.86 | 10.66 | 10.74 | 561,300 | -0.16(-1.45%) |
Nov 19, 2010 | 10.84 | 10.94 | 10.79 | 10.90 | 402,518 | +0.04(+0.33%) |
Nov 18, 2010 | 10.97 | 11.00 | 10.83 | 10.87 | 407,307 | +0.04(+0.40%) |
Nov 17, 2010 | 10.85 | 10.97 | 10.81 | 10.82 | 364,191 | -0.03(-0.27%) |
Nov 16, 2010 | 10.87 | 11.00 | 10.81 | 10.85 | 862,819 | -0.10(-0.90%) |
Nov 15, 2010 | 11.00 | 11.08 | 10.94 | 10.95 | 454,059 | +0.03(+0.25%) |
Nov 12, 2010 | 11.08 | 11.20 | 10.92 | 10.92 | 574,469 | -0.24(-2.19%) |
Nov 11, 2010 | 11.29 | 11.38 | 11.13 | 11.17 | 660,067 | -0.24(-2.14%) |
Nov 10, 2010 | 11.33 | 11.45 | 11.28 | 11.41 | 1,010,106 | +0.09(+0.83%) |
Nov 09, 2010 | 11.46 | 11.50 | 11.31 | 11.32 | 629,444 | -0.15(-1.32%) |
Nov 08, 2010 | 11.64 | 11.64 | 11.44 | 11.47 | 734,248 | -0.19(-1.60%) |
Nov 05, 2010 | 11.23 | 11.67 | 11.16 | 11.66 | 912,951 | +0.42(+3.77%) |
Nov 04, 2010 | 10.90 | 11.25 | 10.87 | 11.23 | 769,568 | +0.42(+3.85%) |
Nov 03, 2010 | 10.85 | 10.95 | 10.77 | 10.82 | 764,931 | -0.01(-0.13%) |
Nov 02, 2010 | 10.89 | 10.98 | 10.78 | 10.83 | 581,127 | +0.00(+0.00%) |