Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jan 31, 2011 | 11.56 | 11.69 | 11.42 | 11.69 | 86,683 | +0.07(+0.59%) |
Jan 28, 2011 | 11.78 | 11.86 | 11.50 | 11.62 | 48,924 | -0.26(-2.16%) |
Jan 27, 2011 | 11.94 | 11.94 | 11.78 | 11.88 | 38,670 | -0.25(-2.06%) |
Jan 26, 2011 | 12.04 | 12.15 | 11.99 | 12.13 | 40,567 | +0.19(+1.57%) |
Jan 25, 2011 | 12.18 | 12.18 | 11.94 | 11.94 | 12,693 | -0.20(-1.67%) |
Jan 24, 2011 | 12.18 | 12.18 | 12.04 | 12.14 | 9,594 | +0.14(+1.17%) |
Jan 21, 2011 | 12.08 | 12.16 | 11.94 | 12.00 | 20,591 | +0.01(+0.06%) |
Jan 20, 2011 | 11.92 | 12.07 | 11.92 | 11.99 | 22,037 | +0.08(+0.64%) |
Jan 19, 2011 | 12.04 | 12.04 | 11.92 | 11.92 | 12,366 | -0.26(-2.17%) |
Jan 18, 2011 | 12.09 | 12.18 | 12.04 | 12.18 | 75,954 | +0.01(+0.08%) |
Jan 14, 2011 | 12.10 | 12.17 | 12.09 | 12.17 | 35,002 | +0.06(+0.49%) |
Jan 13, 2011 | 12.18 | 12.18 | 12.09 | 12.11 | 88,358 | -0.01(-0.06%) |
Jan 12, 2011 | 11.97 | 12.12 | 11.97 | 12.12 | 14,592 | +0.16(+1.34%) |
Jan 11, 2011 | 12.07 | 12.07 | 11.95 | 11.96 | 14,035 | -0.04(-0.35%) |
Jan 10, 2011 | 11.99 | 12.01 | 11.94 | 12.00 | 23,205 | +0.00(+0.00%) |
Jan 07, 2011 | 12.03 | 12.03 | 11.95 | 12.00 | 14,979 | +0.08(+0.64%) |
Jan 06, 2011 | 12.04 | 12.04 | 11.90 | 11.92 | 33,854 | -0.06(-0.52%) |
Jan 05, 2011 | 12.02 | 12.02 | 11.98 | 11.99 | 32,632 | -0.01(-0.06%) |
Jan 04, 2011 | 11.97 | 11.99 | 11.92 | 11.99 | 21,286 | +0.02(+0.17%) |
Jan 03, 2011 | 11.97 | 11.99 | 11.92 | 11.97 | 15,801 | +0.13(+1.11%) |
Dec 31, 2010 | 11.85 | 11.86 | 11.81 | 11.84 | 17,396 | +0.01(+0.12%) |
Dec 30, 2010 | 11.85 | 11.85 | 11.71 | 11.83 | 33,415 | +0.05(+0.43%) |
Dec 29, 2010 | 11.78 | 11.80 | 11.66 | 11.78 | 71,812 | -0.03(-0.25%) |
Dec 28, 2010 | 11.72 | 11.81 | 11.72 | 11.81 | 12,536 | +0.03(+0.23%) |
Dec 27, 2010 | 11.84 | 11.85 | 11.78 | 11.78 | 4,353 | +0.13(+1.08%) |
Dec 23, 2010 | 11.69 | 11.72 | 11.49 | 11.65 | 52,654 | -0.12(-1.00%) |
Dec 22, 2010 | 11.72 | 11.77 | 11.71 | 11.77 | 4,775 | -0.01(-0.05%) |
Dec 21, 2010 | 11.78 | 11.80 | 11.72 | 11.78 | 13,156 | +0.03(+0.24%) |
Dec 20, 2010 | 11.85 | 11.85 | 11.69 | 11.75 | 26,485 | -0.08(-0.70%) |
Dec 17, 2010 | 11.74 | 11.83 | 11.69 | 11.83 | 28,286 | +0.05(+0.41%) |
Dec 16, 2010 | 11.70 | 11.79 | 11.69 | 11.78 | 51,330 | -0.01(-0.12%) |
Dec 15, 2010 | 11.73 | 11.85 | 11.73 | 11.80 | 3,249 | +0.10(+0.88%) |
Dec 14, 2010 | 11.65 | 11.77 | 11.62 | 11.69 | 14,087 | +0.05(+0.43%) |
Dec 13, 2010 | 11.75 | 11.75 | 11.59 | 11.64 | 14,085 | +0.07(+0.60%) |
Dec 10, 2010 | 11.53 | 11.69 | 11.53 | 11.58 | 19,021 | -0.03(-0.30%) |
Dec 09, 2010 | 11.67 | 11.67 | 11.53 | 11.61 | 4,556 | -0.14(-1.18%) |
Dec 08, 2010 | 11.64 | 11.76 | 11.60 | 11.75 | 15,767 | +0.10(+0.84%) |
Dec 07, 2010 | 11.83 | 11.83 | 11.62 | 11.65 | 82,068 | -0.01(-0.06%) |
Dec 06, 2010 | 11.56 | 11.72 | 11.54 | 11.66 | 99,394 | +0.16(+1.39%) |
Dec 03, 2010 | 11.45 | 11.50 | 11.40 | 11.50 | 52,400 | +0.12(+1.04%) |
Dec 02, 2010 | 11.39 | 11.48 | 11.38 | 11.38 | 13,787 | -0.12(-1.09%) |
Dec 01, 2010 | 11.38 | 11.53 | 11.31 | 11.51 | 38,508 | +0.22(+1.97%) |
Nov 30, 2010 | 11.35 | 11.38 | 11.28 | 11.28 | 5,039 | -0.10(-0.91%) |
Nov 29, 2010 | 11.42 | 11.42 | 11.21 | 11.39 | 38,585 | +0.01(+0.06%) |
Nov 26, 2010 | 11.38 | 11.38 | 11.38 | 11.38 | 968 | -0.17(-1.50%) |
Nov 24, 2010 | 11.52 | 11.55 | 11.55 | 11.55 | 2,975 | +0.20(+1.77%) |
Nov 23, 2010 | 11.45 | 11.48 | 11.35 | 11.35 | 7,337 | -0.28(-2.39%) |
Nov 22, 2010 | 11.58 | 11.63 | 11.58 | 11.63 | 732 | +0.14(+1.23%) |
Nov 19, 2010 | 11.53 | 11.53 | 11.49 | 11.49 | 936 | -0.08(-0.68%) |
Nov 18, 2010 | 11.57 | 11.57 | 11.57 | 11.57 | 144 | +0.15(+1.34%) |
Nov 17, 2010 | 11.44 | 11.44 | 11.33 | 11.42 | 9,229 | +0.00(+0.00%) |
Nov 16, 2010 | 11.42 | 11.51 | 11.28 | 11.42 | 10,620 | -0.08(-0.72%) |
Nov 15, 2010 | 11.46 | 11.58 | 11.46 | 11.50 | 5,951 | +0.12(+1.10%) |
Nov 12, 2010 | 11.55 | 11.55 | 11.34 | 11.37 | 19,515 | -0.19(-1.62%) |
Nov 11, 2010 | 11.55 | 11.57 | 11.50 | 11.56 | 14,108 | -0.17(-1.42%) |
Nov 10, 2010 | 11.67 | 11.80 | 11.58 | 11.73 | 20,563 | +0.10(+0.83%) |
Nov 09, 2010 | 11.59 | 11.68 | 11.58 | 11.63 | 214,421 | +0.04(+0.36%) |
Nov 08, 2010 | 11.61 | 11.62 | 11.34 | 11.59 | 20,816 | -0.03(-0.30%) |
Nov 05, 2010 | 11.60 | 11.62 | 11.53 | 11.62 | 6,937 | +0.09(+0.78%) |
Nov 04, 2010 | 11.56 | 11.66 | 11.51 | 11.53 | 13,735 | +0.19(+1.65%) |
Nov 03, 2010 | 11.39 | 11.39 | 11.28 | 11.35 | 5,939 | -0.08(-0.73%) |
Nov 02, 2010 | 11.42 | 11.44 | 11.42 | 11.43 | 4,586 | +0.03(+0.24%) |