Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jan 31, 2011 | 11.65 | 11.68 | 11.55 | 11.65 | 3,975,645 | +0.11(+0.91%) |
Jan 28, 2011 | 11.76 | 11.80 | 11.48 | 11.55 | 4,831,049 | -0.19(-1.59%) |
Jan 27, 2011 | 11.61 | 11.77 | 11.61 | 11.73 | 2,785,866 | +0.15(+1.33%) |
Jan 26, 2011 | 11.57 | 11.62 | 11.48 | 11.58 | 5,805,122 | +0.04(+0.37%) |
Jan 25, 2011 | 11.51 | 11.54 | 11.40 | 11.54 | 2,420,023 | +0.02(+0.21%) |
Jan 24, 2011 | 11.53 | 11.56 | 11.45 | 11.51 | 7,876,384 | +0.01(+0.08%) |
Jan 21, 2011 | 11.49 | 11.53 | 11.43 | 11.50 | 2,554,039 | +0.09(+0.76%) |
Jan 20, 2011 | 11.44 | 11.47 | 11.38 | 11.42 | 2,400,613 | -0.07(-0.63%) |
Jan 19, 2011 | 11.52 | 11.55 | 11.40 | 11.49 | 3,047,329 | -0.01(-0.13%) |
Jan 18, 2011 | 11.49 | 11.54 | 11.41 | 11.50 | 2,774,086 | +0.02(+0.17%) |
Jan 14, 2011 | 11.48 | 11.55 | 11.42 | 11.48 | 3,383,636 | -0.03(-0.29%) |
Jan 13, 2011 | 11.45 | 11.56 | 11.35 | 11.52 | 7,582,320 | +0.06(+0.54%) |
Jan 12, 2011 | 11.45 | 11.55 | 11.43 | 11.45 | 3,129,545 | +0.04(+0.38%) |
Jan 11, 2011 | 11.51 | 11.51 | 11.35 | 11.41 | 3,086,042 | -0.05(-0.42%) |
Jan 10, 2011 | 11.35 | 11.50 | 11.31 | 11.46 | 3,857,153 | +0.05(+0.42%) |
Jan 07, 2011 | 11.60 | 11.66 | 11.26 | 11.41 | 4,378,737 | -0.22(-1.91%) |
Jan 06, 2011 | 11.69 | 11.71 | 11.55 | 11.63 | 2,954,332 | -0.05(-0.40%) |
Jan 05, 2011 | 11.61 | 11.71 | 11.61 | 11.68 | 3,137,351 | +0.02(+0.21%) |
Jan 04, 2011 | 11.66 | 11.74 | 11.56 | 11.66 | 4,188,109 | +0.03(+0.29%) |
Jan 03, 2011 | 11.69 | 11.72 | 11.59 | 11.62 | 5,788,040 | +0.02(+0.17%) |
Dec 31, 2010 | 11.72 | 11.74 | 11.59 | 11.60 | 2,604,685 | -0.12(-1.06%) |
Dec 30, 2010 | 11.76 | 11.79 | 11.68 | 11.73 | 1,825,432 | -0.05(-0.41%) |
Dec 29, 2010 | 11.86 | 11.89 | 11.78 | 11.78 | 1,890,625 | -0.06(-0.49%) |
Dec 28, 2010 | 11.84 | 11.86 | 11.79 | 11.83 | 1,642,084 | +0.04(+0.37%) |
Dec 27, 2010 | 11.77 | 11.81 | 11.76 | 11.79 | 1,544,389 | +0.01(+0.12%) |
Dec 23, 2010 | 11.83 | 11.89 | 11.75 | 11.78 | 2,855,485 | -0.05(-0.45%) |
Dec 22, 2010 | 11.82 | 11.90 | 11.77 | 11.83 | 3,437,388 | +0.03(+0.28%) |
Dec 21, 2010 | 11.84 | 11.89 | 11.75 | 11.79 | 2,406,963 | -0.00(-0.04%) |
Dec 20, 2010 | 11.82 | 11.85 | 11.73 | 11.80 | 2,568,256 | +0.02(+0.20%) |
Dec 17, 2010 | 11.73 | 11.79 | 11.72 | 11.78 | 5,977,944 | +0.04(+0.33%) |
Dec 16, 2010 | 11.55 | 11.74 | 11.54 | 11.74 | 5,363,338 | +0.12(+1.07%) |
Dec 15, 2010 | 11.48 | 11.63 | 11.41 | 11.61 | 8,143,961 | +0.16(+1.38%) |
Dec 14, 2010 | 11.42 | 11.50 | 11.36 | 11.45 | 3,504,005 | +0.04(+0.34%) |
Dec 13, 2010 | 11.28 | 11.44 | 11.25 | 11.42 | 6,571,190 | +0.19(+1.67%) |
Dec 10, 2010 | 11.16 | 11.24 | 11.12 | 11.23 | 2,606,853 | +0.10(+0.91%) |
Dec 09, 2010 | 11.13 | 11.17 | 11.04 | 11.13 | 2,943,994 | +0.06(+0.56%) |
Dec 08, 2010 | 11.04 | 11.14 | 11.01 | 11.07 | 3,395,298 | +0.01(+0.13%) |
Dec 07, 2010 | 10.99 | 11.15 | 10.96 | 11.05 | 6,310,074 | +0.16(+1.50%) |
Dec 06, 2010 | 10.88 | 10.91 | 10.83 | 10.89 | 2,611,723 | +0.01(+0.09%) |
Dec 03, 2010 | 10.92 | 10.94 | 10.84 | 10.88 | 7,863,882 | -0.04(-0.40%) |
Dec 02, 2010 | 10.73 | 10.96 | 10.73 | 10.92 | 6,748,939 | +0.20(+1.88%) |
Dec 01, 2010 | 10.65 | 10.77 | 10.61 | 10.72 | 3,403,615 | +0.19(+1.82%) |
Nov 30, 2010 | 10.65 | 10.65 | 10.52 | 10.53 | 3,812,140 | -0.19(-1.79%) |
Nov 29, 2010 | 10.75 | 10.75 | 10.57 | 10.72 | 3,455,499 | -0.05(-0.49%) |
Nov 26, 2010 | 10.80 | 10.81 | 10.75 | 10.77 | 1,251,336 | -0.08(-0.71%) |
Nov 24, 2010 | 10.79 | 10.85 | 10.85 | 10.85 | 3,351,992 | +0.12(+1.12%) |
Nov 23, 2010 | 10.73 | 10.80 | 10.70 | 10.73 | 4,310,039 | -0.10(-0.89%) |
Nov 22, 2010 | 10.77 | 10.87 | 10.74 | 10.83 | 4,237,205 | +0.00(+0.04%) |
Nov 19, 2010 | 10.76 | 10.89 | 10.76 | 10.82 | 3,328,651 | +0.02(+0.22%) |
Nov 18, 2010 | 10.86 | 10.93 | 10.79 | 10.80 | 4,201,501 | +0.02(+0.18%) |
Nov 17, 2010 | 10.93 | 10.93 | 10.72 | 10.78 | 4,994,819 | -0.11(-1.04%) |
Nov 16, 2010 | 11.00 | 11.00 | 10.76 | 10.89 | 4,398,907 | -0.13(-1.16%) |
Nov 15, 2010 | 10.99 | 11.09 | 10.98 | 11.02 | 3,060,695 | +0.10(+0.95%) |
Nov 12, 2010 | 10.96 | 11.02 | 10.84 | 10.91 | 2,554,841 | -0.12(-1.11%) |
Nov 11, 2010 | 10.98 | 11.06 | 10.94 | 11.04 | 2,374,003 | -0.04(-0.34%) |
Nov 10, 2010 | 11.05 | 11.08 | 10.89 | 11.07 | 4,288,678 | +0.05(+0.43%) |
Nov 09, 2010 | 11.15 | 11.16 | 11.00 | 11.03 | 4,107,878 | -0.09(-0.81%) |
Nov 08, 2010 | 11.02 | 11.14 | 10.98 | 11.12 | 9,116,867 | +0.08(+0.68%) |
Nov 05, 2010 | 10.89 | 11.05 | 10.86 | 11.04 | 9,288,422 | +0.16(+1.48%) |
Nov 04, 2010 | 10.87 | 10.90 | 10.84 | 10.88 | 10,215,959 | +0.09(+0.79%) |
Nov 03, 2010 | 10.51 | 10.85 | 10.51 | 10.80 | 8,545,565 | +0.34(+3.30%) |
Nov 02, 2010 | 10.50 | 10.55 | 10.45 | 10.45 | 4,854,088 | +0.03(+0.32%) |