Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jan 31, 2011 | 11.39 | 11.45 | 11.36 | 11.38 | 818,186 | +0.02(+0.16%) |
Jan 28, 2011 | 11.67 | 11.67 | 11.34 | 11.36 | 2,470,628 | -0.29(-2.52%) |
Jan 27, 2011 | 11.54 | 11.67 | 11.52 | 11.66 | 1,653,807 | +0.12(+1.02%) |
Jan 26, 2011 | 11.54 | 11.59 | 11.50 | 11.54 | 1,684,529 | +0.04(+0.34%) |
Jan 25, 2011 | 11.41 | 11.53 | 11.38 | 11.50 | 1,401,251 | +0.05(+0.41%) |
Jan 24, 2011 | 11.44 | 11.48 | 11.40 | 11.45 | 1,468,785 | +0.04(+0.34%) |
Jan 21, 2011 | 11.42 | 11.46 | 11.36 | 11.41 | 752,131 | +0.07(+0.59%) |
Jan 20, 2011 | 11.30 | 11.42 | 11.24 | 11.35 | 2,730,487 | +0.04(+0.31%) |
Jan 19, 2011 | 11.56 | 11.57 | 11.28 | 11.31 | 879,176 | -0.32(-2.75%) |
Jan 18, 2011 | 11.64 | 11.64 | 11.58 | 11.63 | 964,058 | +0.02(+0.18%) |
Jan 14, 2011 | 11.49 | 11.61 | 11.49 | 11.61 | 515,050 | +0.11(+0.93%) |
Jan 13, 2011 | 11.55 | 11.57 | 11.46 | 11.50 | 1,298,403 | -0.07(-0.57%) |
Jan 12, 2011 | 11.56 | 11.61 | 11.54 | 11.57 | 1,964,558 | +0.11(+0.98%) |
Jan 11, 2011 | 11.40 | 11.57 | 11.37 | 11.46 | 1,195,777 | +0.11(+0.95%) |
Jan 10, 2011 | 11.38 | 11.38 | 11.25 | 11.35 | 1,277,596 | -0.08(-0.73%) |
Jan 07, 2011 | 11.56 | 11.56 | 11.35 | 11.43 | 4,724,231 | -0.08(-0.66%) |
Jan 06, 2011 | 11.55 | 11.57 | 11.49 | 11.51 | 922,604 | -0.05(-0.48%) |
Jan 05, 2011 | 11.48 | 11.56 | 11.46 | 11.56 | 763,781 | +0.06(+0.50%) |
Jan 04, 2011 | 11.55 | 11.60 | 11.41 | 11.51 | 1,034,208 | -0.04(-0.34%) |
Jan 03, 2011 | 11.41 | 11.57 | 11.40 | 11.55 | 664,774 | +0.26(+2.32%) |
Dec 31, 2010 | 11.26 | 11.33 | 11.26 | 11.28 | 323,629 | +0.02(+0.16%) |
Dec 30, 2010 | 11.28 | 11.31 | 11.23 | 11.27 | 469,650 | -0.00(-0.02%) |
Dec 29, 2010 | 11.27 | 11.30 | 11.24 | 11.27 | 758,797 | +0.01(+0.07%) |
Dec 28, 2010 | 11.31 | 11.31 | 11.24 | 11.26 | 602,056 | -0.06(-0.49%) |
Dec 27, 2010 | 11.26 | 11.31 | 11.19 | 11.31 | 1,720,476 | +0.03(+0.30%) |
Dec 23, 2010 | 11.35 | 11.36 | 11.25 | 11.28 | 685,070 | -0.08(-0.69%) |
Dec 22, 2010 | 11.29 | 11.36 | 11.28 | 11.36 | 1,063,824 | +0.09(+0.79%) |
Dec 21, 2010 | 11.17 | 11.27 | 11.16 | 11.27 | 311,525 | +0.15(+1.34%) |
Dec 20, 2010 | 11.11 | 11.17 | 11.09 | 11.12 | 1,151,017 | +0.01(+0.12%) |
Dec 17, 2010 | 8.423 | 11.14 | 11.04 | 11.11 | 543,408 | +0.06(+0.55%) |
Dec 16, 2010 | 11.00 | 11.09 | 10.98 | 11.05 | 1,313,906 | +0.05(+0.47%) |
Dec 15, 2010 | 11.07 | 11.12 | 10.99 | 11.00 | 3,029,039 | -0.05(-0.47%) |
Dec 14, 2010 | 11.09 | 11.14 | 11.02 | 11.05 | 1,061,952 | -0.05(-0.45%) |
Dec 13, 2010 | 11.10 | 11.16 | 11.08 | 11.10 | 1,160,712 | +0.05(+0.47%) |
Dec 10, 2010 | 11.02 | 11.06 | 10.93 | 11.04 | 1,164,098 | +0.05(+0.50%) |
Dec 09, 2010 | 10.94 | 11.00 | 10.90 | 10.99 | 1,399,574 | +0.11(+1.00%) |
Dec 08, 2010 | 10.73 | 10.90 | 10.70 | 10.88 | 2,264,448 | +0.21(+1.95%) |
Dec 07, 2010 | 10.76 | 10.79 | 10.67 | 10.67 | 2,324,656 | +0.02(+0.15%) |
Dec 06, 2010 | 10.64 | 10.69 | 10.59 | 10.66 | 1,044,374 | +0.00(+0.00%) |
Dec 03, 2010 | 10.58 | 10.68 | 10.52 | 10.66 | 1,239,775 | +0.02(+0.22%) |
Dec 02, 2010 | 10.42 | 10.65 | 10.42 | 10.63 | 1,714,883 | +0.24(+2.27%) |
Dec 01, 2010 | 10.32 | 10.42 | 10.32 | 10.40 | 1,100,916 | +0.23(+2.25%) |
Nov 30, 2010 | 10.14 | 10.24 | 10.11 | 10.17 | 1,714,660 | -0.06(-0.63%) |
Nov 29, 2010 | 10.16 | 10.27 | 10.11 | 10.23 | 2,146,210 | +0.02(+0.20%) |
Nov 26, 2010 | 10.25 | 10.29 | 10.21 | 10.21 | 1,659,995 | -0.14(-1.33%) |
Nov 24, 2010 | 10.25 | 10.35 | 10.35 | 10.35 | 1,956,895 | +0.18(+1.74%) |
Nov 23, 2010 | 10.23 | 10.23 | 10.16 | 10.17 | 1,732,056 | -0.17(-1.61%) |
Nov 22, 2010 | 10.33 | 10.38 | 10.27 | 10.34 | 1,962,743 | -0.09(-0.85%) |
Nov 19, 2010 | 10.36 | 10.45 | 10.35 | 10.43 | 2,208,265 | +0.02(+0.15%) |
Nov 18, 2010 | 10.43 | 10.49 | 10.40 | 10.41 | 2,433,981 | +0.15(+1.42%) |
Nov 17, 2010 | 10.24 | 10.32 | 10.23 | 10.27 | 2,177,045 | +0.01(+0.08%) |
Nov 16, 2010 | 10.41 | 10.45 | 10.21 | 10.26 | 3,004,036 | -0.22(-2.06%) |
Nov 15, 2010 | 10.48 | 10.57 | 10.46 | 10.48 | 819,962 | +0.02(+0.15%) |
Nov 12, 2010 | 10.58 | 10.61 | 10.44 | 10.46 | 2,957,667 | -0.17(-1.64%) |
Nov 11, 2010 | 10.63 | 10.69 | 10.55 | 10.63 | 3,172,453 | -0.12(-1.14%) |
Nov 10, 2010 | 10.67 | 10.76 | 10.56 | 10.76 | 1,412,312 | +0.09(+0.85%) |
Nov 09, 2010 | 10.87 | 10.88 | 10.63 | 10.66 | 955,740 | -0.19(-1.77%) |
Nov 08, 2010 | 10.98 | 10.98 | 10.79 | 10.86 | 597,354 | -0.13(-1.21%) |
Nov 05, 2010 | 10.92 | 11.06 | 10.87 | 10.99 | 3,031,732 | +0.08(+0.69%) |
Nov 04, 2010 | 10.67 | 10.93 | 10.67 | 10.91 | 1,016,648 | +0.35(+3.32%) |
Nov 03, 2010 | 10.51 | 10.57 | 10.41 | 10.56 | 2,208,472 | +0.05(+0.52%) |
Nov 02, 2010 | 10.51 | 10.56 | 10.48 | 10.51 | 1,472,274 | +0.08(+0.77%) |