Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jan 31, 2011 | 11.59 | 11.63 | 11.57 | 11.60 | 18,423 | +0.03(+0.26%) |
Jan 28, 2011 | 11.77 | 11.77 | 11.57 | 11.57 | 34,113 | -0.21(-1.79%) |
Jan 27, 2011 | 11.75 | 11.78 | 11.67 | 11.78 | 41,135 | +0.07(+0.61%) |
Jan 26, 2011 | 11.78 | 11.78 | 11.66 | 11.71 | 14,625 | +0.04(+0.35%) |
Jan 25, 2011 | 11.65 | 11.69 | 11.61 | 11.67 | 11,806 | +0.00(+0.00%) |
Jan 24, 2011 | 11.67 | 11.70 | 11.64 | 11.67 | 64,926 | +0.05(+0.47%) |
Jan 21, 2011 | 11.70 | 11.70 | 11.58 | 11.61 | 80,714 | +0.02(+0.20%) |
Jan 20, 2011 | 11.59 | 11.63 | 11.57 | 11.59 | 27,840 | +0.02(+0.21%) |
Jan 19, 2011 | 11.64 | 11.64 | 11.52 | 11.56 | 34,765 | -0.07(-0.59%) |
Jan 18, 2011 | 11.65 | 11.65 | 11.57 | 11.63 | 12,079 | +0.05(+0.39%) |
Jan 14, 2011 | 11.56 | 11.60 | 11.52 | 11.59 | 29,626 | +0.04(+0.32%) |
Jan 13, 2011 | 11.60 | 11.60 | 11.52 | 11.55 | 33,248 | -0.01(-0.06%) |
Jan 12, 2011 | 11.55 | 11.60 | 11.53 | 11.56 | 33,140 | +0.05(+0.47%) |
Jan 11, 2011 | 11.56 | 11.56 | 11.46 | 11.50 | 52,569 | +0.01(+0.06%) |
Jan 10, 2011 | 11.50 | 11.50 | 11.39 | 11.50 | 29,616 | +0.02(+0.18%) |
Jan 07, 2011 | 11.47 | 11.48 | 11.39 | 11.48 | 18,764 | +0.08(+0.67%) |
Jan 06, 2011 | 11.52 | 11.52 | 11.37 | 11.40 | 35,369 | -0.11(-0.96%) |
Jan 05, 2011 | 11.50 | 11.54 | 11.47 | 11.51 | 23,265 | +0.00(+0.00%) |
Jan 04, 2011 | 11.50 | 11.51 | 11.41 | 11.51 | 20,846 | +0.09(+0.78%) |
Jan 03, 2011 | 11.42 | 11.44 | 11.37 | 11.42 | 27,794 | +0.13(+1.14%) |
Dec 31, 2010 | 11.35 | 11.35 | 11.29 | 11.29 | 13,937 | -0.03(-0.24%) |
Dec 30, 2010 | 11.37 | 11.37 | 11.30 | 11.32 | 26,430 | +0.00(+0.00%) |
Dec 29, 2010 | 11.32 | 11.34 | 11.30 | 11.32 | 13,545 | +0.00(+0.00%) |
Dec 28, 2010 | 11.30 | 11.33 | 11.29 | 11.32 | 12,546 | -0.01(-0.06%) |
Dec 27, 2010 | 11.32 | 11.33 | 11.26 | 11.32 | 11,324 | +0.01(+0.06%) |
Dec 23, 2010 | 11.32 | 11.34 | 11.30 | 11.32 | 20,817 | -0.01(-0.12%) |
Dec 22, 2010 | 11.31 | 11.34 | 11.27 | 11.33 | 23,699 | +0.06(+0.53%) |
Dec 21, 2010 | 11.30 | 11.30 | 11.24 | 11.27 | 9,391 | +0.03(+0.26%) |
Dec 20, 2010 | 11.21 | 11.26 | 11.20 | 11.24 | 31,332 | +0.06(+0.54%) |
Dec 17, 2010 | 11.15 | 11.18 | 11.10 | 11.18 | 18,485 | +0.01(+0.06%) |
Dec 16, 2010 | 11.07 | 11.18 | 11.04 | 11.18 | 121,229 | +0.09(+0.85%) |
Dec 15, 2010 | 11.13 | 11.18 | 11.07 | 11.08 | 91,738 | -0.09(-0.79%) |
Dec 14, 2010 | 11.16 | 11.19 | 11.15 | 11.17 | 15,738 | +0.04(+0.36%) |
Dec 13, 2010 | 11.20 | 11.20 | 11.12 | 11.13 | 37,899 | +0.05(+0.43%) |
Dec 10, 2010 | 11.05 | 11.09 | 11.05 | 11.08 | 63,094 | +0.06(+0.55%) |
Dec 09, 2010 | 11.05 | 11.05 | 10.98 | 11.02 | 28,933 | +0.05(+0.43%) |
Dec 08, 2010 | 11.06 | 11.06 | 10.95 | 10.97 | 35,573 | -0.03(-0.28%) |
Dec 07, 2010 | 11.11 | 11.11 | 10.99 | 11.00 | 83,447 | -0.04(-0.33%) |
Dec 06, 2010 | 11.05 | 11.06 | 11.01 | 11.04 | 24,929 | -0.01(-0.12%) |
Dec 03, 2010 | 11.01 | 11.08 | 10.98 | 11.05 | 38,078 | +0.03(+0.31%) |
Dec 02, 2010 | 11.00 | 11.02 | 10.93 | 11.02 | 28,682 | +0.07(+0.62%) |
Dec 01, 2010 | 10.97 | 10.97 | 10.90 | 10.95 | 140,637 | +0.13(+1.25%) |
Nov 30, 2010 | 10.80 | 10.84 | 10.78 | 10.82 | 66,945 | -0.05(-0.50%) |
Nov 29, 2010 | 10.84 | 10.87 | 10.78 | 10.87 | 67,894 | -0.04(-0.37%) |
Nov 26, 2010 | 10.91 | 10.97 | 10.91 | 10.91 | 26,642 | -0.07(-0.61%) |
Nov 24, 2010 | 10.92 | 10.98 | 10.98 | 10.98 | 12,842 | +0.09(+0.87%) |
Nov 23, 2010 | 10.93 | 10.93 | 10.84 | 10.88 | 8,423 | -0.11(-0.98%) |
Nov 22, 2010 | 10.93 | 11.01 | 10.89 | 10.99 | 30,433 | +0.00(+0.00%) |
Nov 19, 2010 | 11.03 | 11.03 | 10.91 | 10.99 | 19,473 | +0.00(+0.00%) |
Nov 18, 2010 | 11.02 | 11.03 | 10.95 | 10.99 | 32,889 | +0.10(+0.89%) |
Nov 17, 2010 | 10.91 | 10.92 | 10.85 | 10.90 | 53,550 | +0.04(+0.39%) |
Nov 16, 2010 | 10.93 | 10.93 | 10.78 | 10.85 | 87,539 | -0.23(-2.05%) |
Nov 15, 2010 | 11.06 | 11.10 | 11.04 | 11.08 | 17,100 | +0.09(+0.84%) |
Nov 12, 2010 | 11.10 | 11.10 | 10.99 | 10.99 | 8,220 | -0.13(-1.19%) |
Nov 11, 2010 | 11.07 | 11.12 | 11.05 | 11.12 | 17,130 | -0.01(-0.06%) |
Nov 10, 2010 | 11.13 | 11.13 | 11.03 | 11.13 | 11,236 | +0.03(+0.30%) |
Nov 09, 2010 | 11.28 | 11.28 | 11.09 | 11.09 | 18,103 | -0.10(-0.90%) |
Nov 08, 2010 | 11.14 | 11.20 | 11.14 | 11.20 | 22,716 | -0.02(-0.18%) |
Nov 05, 2010 | 11.21 | 11.24 | 11.19 | 11.22 | 27,029 | +0.00(+0.00%) |
Nov 04, 2010 | 11.22 | 11.22 | 11.17 | 11.22 | 239,769 | +0.16(+1.40%) |
Nov 03, 2010 | 11.13 | 11.13 | 11.00 | 11.06 | 14,163 | -0.02(-0.22%) |
Nov 02, 2010 | 11.03 | 11.09 | 11.03 | 11.08 | 10,883 | +0.15(+1.33%) |