Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jan 31, 2011 | 12.43 | 12.59 | 12.31 | 12.47 | 1,124,230 | +0.06(+0.52%) |
Jan 28, 2011 | 12.79 | 12.88 | 12.21 | 12.41 | 2,694,651 | -0.41(-3.20%) |
Jan 27, 2011 | 12.68 | 12.92 | 12.54 | 12.82 | 1,966,217 | +0.42(+3.35%) |
Jan 26, 2011 | 12.26 | 12.42 | 12.08 | 12.40 | 1,190,151 | +0.19(+1.56%) |
Jan 25, 2011 | 12.17 | 12.29 | 12.04 | 12.21 | 886,600 | -0.06(-0.53%) |
Jan 24, 2011 | 12.11 | 12.30 | 12.04 | 12.28 | 903,814 | +0.13(+1.07%) |
Jan 21, 2011 | 12.50 | 12.54 | 12.06 | 12.15 | 1,692,026 | -0.29(-2.33%) |
Jan 20, 2011 | 12.72 | 12.74 | 12.30 | 12.44 | 1,809,903 | -0.31(-2.43%) |
Jan 19, 2011 | 12.97 | 12.99 | 12.67 | 12.75 | 1,988,365 | -0.20(-1.54%) |
Jan 18, 2011 | 12.92 | 13.08 | 12.77 | 12.95 | 1,510,430 | -0.08(-0.61%) |
Jan 14, 2011 | 13.00 | 13.12 | 12.86 | 13.03 | 1,461,407 | -0.12(-0.91%) |
Jan 13, 2011 | 12.70 | 13.21 | 12.68 | 13.15 | 1,817,890 | +0.40(+3.14%) |
Jan 12, 2011 | 12.88 | 12.92 | 12.66 | 12.75 | 689,239 | -0.06(-0.47%) |
Jan 11, 2011 | 12.82 | 12.97 | 12.70 | 12.81 | 1,352,197 | +0.03(+0.23%) |
Jan 10, 2011 | 12.59 | 12.90 | 12.55 | 12.78 | 1,533,179 | +0.23(+1.81%) |
Jan 07, 2011 | 12.27 | 12.66 | 12.12 | 12.55 | 1,542,009 | +0.27(+2.22%) |
Jan 06, 2011 | 12.37 | 12.48 | 12.21 | 12.28 | 1,050,225 | -0.13(-1.05%) |
Jan 05, 2011 | 12.31 | 12.52 | 12.31 | 12.41 | 1,312,370 | +0.03(+0.24%) |
Jan 04, 2011 | 12.46 | 12.53 | 12.20 | 12.38 | 1,453,394 | +0.01(+0.08%) |
Jan 03, 2011 | 12.32 | 12.60 | 12.26 | 12.37 | 1,560,833 | +0.10(+0.86%) |
Dec 31, 2010 | 12.21 | 12.34 | 12.00 | 12.27 | 1,204,002 | -0.01(-0.12%) |
Dec 30, 2010 | 12.20 | 12.43 | 12.16 | 12.28 | 1,034,650 | +0.03(+0.24%) |
Dec 29, 2010 | 12.38 | 12.38 | 12.17 | 12.25 | 1,227,020 | -0.14(-1.13%) |
Dec 28, 2010 | 12.50 | 12.59 | 12.25 | 12.39 | 1,178,283 | -0.06(-0.48%) |
Dec 27, 2010 | 12.35 | 12.51 | 12.18 | 12.45 | 940,344 | +0.04(+0.32%) |
Dec 23, 2010 | 12.54 | 12.55 | 12.37 | 12.41 | 700,482 | -0.16(-1.27%) |
Dec 22, 2010 | 12.49 | 12.58 | 12.41 | 12.57 | 1,261,685 | +0.01(+0.08%) |
Dec 21, 2010 | 12.69 | 12.82 | 12.54 | 12.56 | 1,909,441 | -0.29(-2.26%) |
Dec 20, 2010 | 13.13 | 13.27 | 12.63 | 12.85 | 2,351,342 | -0.08(-0.62%) |
Dec 17, 2010 | 12.86 | 13.62 | 12.73 | 12.93 | 11,051,854 | +0.99(+8.29%) |
Dec 16, 2010 | 11.98 | 12.08 | 11.88 | 11.94 | 5,210,076 | -0.06(-0.50%) |
Dec 15, 2010 | 11.98 | 12.11 | 11.85 | 12.00 | 2,888,154 | -0.06(-0.50%) |
Dec 14, 2010 | 11.90 | 12.12 | 11.82 | 12.06 | 1,743,679 | +0.14(+1.17%) |
Dec 13, 2010 | 12.39 | 12.39 | 11.88 | 11.92 | 1,374,342 | -0.41(-3.33%) |
Dec 10, 2010 | 12.07 | 12.39 | 11.94 | 12.33 | 1,140,743 | +0.28(+2.32%) |
Dec 09, 2010 | 12.12 | 12.32 | 11.99 | 12.05 | 1,256,672 | -0.02(-0.17%) |
Dec 08, 2010 | 12.00 | 12.15 | 11.86 | 12.07 | 611,903 | +0.07(+0.58%) |
Dec 07, 2010 | 12.17 | 12.18 | 11.79 | 12.00 | 1,234,717 | -0.04(-0.33%) |
Dec 06, 2010 | 11.96 | 12.07 | 11.79 | 12.04 | 1,033,487 | +0.05(+0.42%) |
Dec 03, 2010 | 11.45 | 12.15 | 11.35 | 11.99 | 2,060,266 | +0.52(+4.53%) |
Dec 02, 2010 | 11.41 | 11.54 | 11.28 | 11.47 | 710,796 | +0.10(+0.88%) |
Dec 01, 2010 | 11.22 | 11.49 | 11.16 | 11.37 | 1,552,561 | +0.30(+2.76%) |
Nov 30, 2010 | 10.89 | 11.13 | 10.70 | 11.06 | 1,473,859 | +0.04(+0.32%) |
Nov 29, 2010 | 11.00 | 11.04 | 10.71 | 11.03 | 705,356 | -0.07(-0.63%) |
Nov 26, 2010 | 10.88 | 11.13 | 10.84 | 11.10 | 395,768 | +0.16(+1.46%) |
Nov 24, 2010 | 10.87 | 10.94 | 10.94 | 10.94 | 1,325,233 | +0.17(+1.58%) |
Nov 23, 2010 | 10.99 | 11.06 | 10.71 | 10.77 | 1,383,797 | -0.42(-3.75%) |
Nov 22, 2010 | 11.03 | 11.21 | 10.90 | 11.19 | 1,063,220 | +0.12(+1.08%) |
Nov 19, 2010 | 11.32 | 11.45 | 11.02 | 11.07 | 1,078,895 | -0.25(-2.21%) |
Nov 18, 2010 | 11.40 | 11.43 | 11.25 | 11.32 | 869,987 | +0.10(+0.89%) |
Nov 17, 2010 | 10.80 | 11.27 | 10.71 | 11.22 | 2,185,079 | +0.49(+4.57%) |
Nov 16, 2010 | 11.05 | 11.09 | 10.62 | 10.73 | 1,388,412 | -0.35(-3.16%) |
Nov 15, 2010 | 11.15 | 11.24 | 11.00 | 11.08 | 850,690 | -0.03(-0.27%) |
Nov 12, 2010 | 11.51 | 11.51 | 11.07 | 11.11 | 1,129,081 | -0.51(-4.39%) |
Nov 11, 2010 | 11.35 | 11.73 | 11.21 | 11.62 | 1,730,566 | +0.15(+1.29%) |
Nov 10, 2010 | 11.24 | 11.56 | 11.17 | 11.47 | 1,235,047 | +0.18(+1.62%) |
Nov 09, 2010 | 11.39 | 11.45 | 11.21 | 11.29 | 1,477,238 | -0.04(-0.35%) |
Nov 08, 2010 | 11.05 | 11.43 | 10.92 | 11.33 | 1,081,554 | +0.20(+1.80%) |
Nov 05, 2010 | 11.23 | 11.23 | 10.99 | 11.13 | 1,203,307 | -0.11(-0.98%) |
Nov 04, 2010 | 11.26 | 11.30 | 11.08 | 11.24 | 1,394,498 | +0.05(+0.45%) |
Nov 03, 2010 | 11.11 | 11.25 | 11.03 | 11.19 | 1,265,732 | +0.08(+0.72%) |
Nov 02, 2010 | 10.94 | 11.13 | 10.73 | 11.11 | 2,660,264 | +0.32(+2.97%) |