Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jan 31, 2011 | 11.58 | 11.80 | 11.40 | 11.43 | 425,474 | -0.08(-0.69%) |
Jan 28, 2011 | 11.87 | 11.87 | 11.46 | 11.51 | 391,523 | -0.38(-3.17%) |
Jan 27, 2011 | 11.74 | 11.92 | 11.71 | 11.89 | 297,234 | +0.11(+0.90%) |
Jan 26, 2011 | 11.71 | 11.85 | 11.63 | 11.78 | 283,191 | +0.13(+1.08%) |
Jan 25, 2011 | 11.52 | 11.67 | 11.44 | 11.65 | 222,817 | +0.06(+0.51%) |
Jan 24, 2011 | 11.44 | 11.60 | 11.44 | 11.59 | 164,755 | +0.18(+1.56%) |
Jan 21, 2011 | 11.61 | 11.61 | 11.38 | 11.42 | 336,408 | -0.12(-1.03%) |
Jan 20, 2011 | 11.52 | 11.72 | 11.52 | 11.53 | 192,815 | -0.05(-0.46%) |
Jan 19, 2011 | 11.89 | 11.91 | 11.50 | 11.59 | 293,311 | -0.33(-2.77%) |
Jan 18, 2011 | 11.95 | 11.97 | 11.75 | 11.92 | 256,283 | -0.06(-0.50%) |
Jan 14, 2011 | 11.87 | 11.98 | 11.83 | 11.98 | 135,387 | +0.11(+0.95%) |
Jan 13, 2011 | 11.90 | 12.02 | 11.84 | 11.87 | 100,705 | -0.02(-0.17%) |
Jan 12, 2011 | 12.06 | 12.06 | 11.87 | 11.89 | 156,302 | -0.06(-0.50%) |
Jan 11, 2011 | 11.99 | 12.07 | 11.87 | 11.94 | 130,660 | +0.01(+0.11%) |
Jan 10, 2011 | 11.89 | 12.01 | 11.74 | 11.93 | 243,246 | -0.01(-0.11%) |
Jan 07, 2011 | 12.08 | 12.08 | 11.88 | 11.94 | 322,077 | -0.09(-0.71%) |
Jan 06, 2011 | 11.99 | 12.19 | 11.93 | 12.03 | 278,773 | +0.03(+0.22%) |
Jan 05, 2011 | 11.92 | 12.06 | 11.89 | 12.00 | 275,815 | +0.04(+0.33%) |
Jan 04, 2011 | 12.18 | 12.18 | 11.88 | 11.96 | 292,924 | -0.19(-1.58%) |
Jan 03, 2011 | 12.06 | 12.19 | 11.95 | 12.16 | 181,639 | +0.22(+1.88%) |
Dec 31, 2010 | 11.91 | 12.02 | 11.89 | 11.93 | 238,128 | +0.03(+0.22%) |
Dec 30, 2010 | 11.95 | 12.02 | 11.91 | 11.91 | 210,508 | -0.03(-0.22%) |
Dec 29, 2010 | 12.00 | 12.04 | 11.91 | 11.93 | 127,229 | -0.01(-0.06%) |
Dec 28, 2010 | 11.98 | 12.04 | 11.87 | 11.94 | 113,490 | -0.04(-0.33%) |
Dec 27, 2010 | 11.87 | 12.02 | 11.84 | 11.98 | 111,269 | +0.08(+0.67%) |
Dec 23, 2010 | 11.90 | 11.97 | 11.82 | 11.90 | 201,037 | +0.00(+0.00%) |
Dec 22, 2010 | 11.94 | 11.99 | 11.89 | 11.90 | 485,777 | +0.02(+0.17%) |
Dec 21, 2010 | 11.89 | 11.93 | 11.82 | 11.88 | 244,569 | +0.04(+0.34%) |
Dec 20, 2010 | 11.99 | 12.03 | 11.79 | 11.84 | 351,113 | -0.09(-0.72%) |
Dec 17, 2010 | 11.74 | 11.95 | 11.64 | 11.93 | 653,415 | +0.17(+1.41%) |
Dec 16, 2010 | 11.90 | 11.90 | 11.71 | 11.76 | 258,252 | -0.07(-0.61%) |
Dec 15, 2010 | 11.83 | 11.96 | 11.83 | 11.83 | 333,389 | +0.00(+0.00%) |
Dec 14, 2010 | 11.70 | 11.87 | 11.67 | 11.83 | 480,871 | +0.19(+1.64%) |
Dec 13, 2010 | 11.66 | 11.73 | 11.58 | 11.64 | 445,583 | -0.01(-0.11%) |
Dec 10, 2010 | 11.48 | 11.66 | 11.39 | 11.65 | 509,757 | +0.22(+1.90%) |
Dec 09, 2010 | 11.50 | 11.54 | 11.37 | 11.44 | 287,173 | +0.05(+0.40%) |
Dec 08, 2010 | 11.22 | 11.50 | 11.21 | 11.39 | 359,204 | +0.20(+1.82%) |
Dec 07, 2010 | 11.33 | 11.33 | 11.14 | 11.19 | 274,743 | -0.01(-0.06%) |
Dec 06, 2010 | 11.16 | 11.22 | 10.96 | 11.19 | 384,424 | -0.01(-0.06%) |
Dec 03, 2010 | 11.03 | 11.24 | 10.96 | 11.20 | 169,018 | +0.14(+1.25%) |
Dec 02, 2010 | 11.09 | 11.15 | 10.98 | 11.06 | 261,016 | -0.03(-0.24%) |
Dec 01, 2010 | 10.96 | 11.12 | 10.92 | 11.09 | 587,095 | +0.36(+3.31%) |
Nov 30, 2010 | 10.77 | 10.81 | 10.63 | 10.73 | 585,959 | -0.16(-1.45%) |
Nov 29, 2010 | 10.79 | 10.93 | 10.73 | 10.89 | 274,381 | +0.07(+0.67%) |
Nov 26, 2010 | 10.82 | 10.86 | 10.79 | 10.82 | 142,195 | -0.10(-0.90%) |
Nov 24, 2010 | 10.84 | 10.92 | 10.92 | 10.92 | 314,043 | +0.20(+1.90%) |
Nov 23, 2010 | 10.66 | 10.75 | 10.56 | 10.71 | 446,949 | -0.11(-0.97%) |
Nov 22, 2010 | 10.77 | 10.89 | 10.63 | 10.82 | 251,896 | -0.01(-0.06%) |
Nov 19, 2010 | 10.87 | 10.92 | 10.79 | 10.83 | 356,852 | -0.11(-1.02%) |
Nov 18, 2010 | 10.96 | 11.10 | 10.90 | 10.94 | 339,498 | +0.11(+1.03%) |
Nov 17, 2010 | 10.88 | 10.95 | 10.76 | 10.83 | 304,578 | -0.02(-0.18%) |
Nov 16, 2010 | 11.00 | 11.07 | 10.77 | 10.85 | 307,699 | -0.23(-2.08%) |
Nov 15, 2010 | 11.19 | 11.21 | 11.04 | 11.08 | 472,472 | -0.07(-0.59%) |
Nov 12, 2010 | 11.18 | 11.39 | 11.12 | 11.14 | 327,746 | -0.16(-1.40%) |
Nov 11, 2010 | 11.37 | 11.50 | 11.28 | 11.30 | 360,883 | -0.21(-1.83%) |
Nov 10, 2010 | 11.48 | 11.56 | 11.35 | 11.51 | 329,473 | +0.09(+0.75%) |
Nov 09, 2010 | 11.78 | 11.81 | 11.37 | 11.42 | 447,277 | -0.30(-2.58%) |
Nov 08, 2010 | 11.80 | 11.85 | 11.69 | 11.73 | 266,657 | -0.13(-1.11%) |
Nov 05, 2010 | 11.93 | 12.10 | 11.79 | 11.86 | 339,093 | -0.09(-0.72%) |
Nov 04, 2010 | 12.04 | 12.17 | 11.89 | 11.94 | 387,639 | +0.11(+0.89%) |
Nov 03, 2010 | 12.17 | 12.22 | 11.69 | 11.84 | 387,751 | -0.28(-2.28%) |
Nov 02, 2010 | 12.05 | 12.14 | 11.94 | 12.12 | 384,085 | +0.24(+2.05%) |