Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jan 31, 2011 | 11.57 | 11.79 | 11.39 | 11.42 | 425,728 | -0.08(-0.69%) |
Jan 28, 2011 | 11.86 | 11.87 | 11.46 | 11.50 | 391,757 | -0.38(-3.17%) |
Jan 27, 2011 | 11.73 | 11.91 | 11.70 | 11.88 | 297,412 | +0.11(+0.90%) |
Jan 26, 2011 | 11.70 | 11.85 | 11.63 | 11.77 | 283,361 | +0.13(+1.08%) |
Jan 25, 2011 | 11.51 | 11.67 | 11.44 | 11.65 | 222,950 | +0.06(+0.51%) |
Jan 24, 2011 | 11.43 | 11.59 | 11.43 | 11.59 | 164,854 | +0.18(+1.56%) |
Jan 21, 2011 | 11.61 | 11.61 | 11.38 | 11.41 | 336,610 | -0.12(-1.03%) |
Jan 20, 2011 | 11.51 | 11.71 | 11.51 | 11.53 | 192,931 | -0.05(-0.46%) |
Jan 19, 2011 | 11.88 | 11.90 | 11.49 | 11.58 | 293,486 | -0.33(-2.77%) |
Jan 18, 2011 | 11.94 | 11.96 | 11.75 | 11.91 | 256,437 | -0.06(-0.50%) |
Jan 14, 2011 | 11.86 | 11.97 | 11.83 | 11.97 | 135,468 | +0.11(+0.95%) |
Jan 13, 2011 | 11.89 | 12.02 | 11.83 | 11.86 | 100,765 | -0.02(-0.17%) |
Jan 12, 2011 | 12.05 | 12.05 | 11.86 | 11.88 | 156,396 | -0.06(-0.50%) |
Jan 11, 2011 | 11.98 | 12.06 | 11.87 | 11.94 | 130,738 | +0.01(+0.11%) |
Jan 10, 2011 | 11.88 | 12.00 | 11.73 | 11.92 | 243,391 | -0.01(-0.11%) |
Jan 07, 2011 | 12.08 | 12.08 | 11.87 | 11.94 | 322,269 | -0.09(-0.71%) |
Jan 06, 2011 | 11.98 | 12.18 | 11.92 | 12.02 | 278,940 | +0.03(+0.22%) |
Jan 05, 2011 | 11.91 | 12.05 | 11.88 | 12.00 | 275,980 | +0.04(+0.33%) |
Jan 04, 2011 | 12.18 | 12.18 | 11.87 | 11.96 | 293,099 | -0.19(-1.58%) |
Jan 03, 2011 | 12.05 | 12.18 | 11.94 | 12.15 | 181,748 | +0.22(+1.88%) |
Dec 31, 2010 | 11.90 | 12.02 | 11.88 | 11.92 | 238,270 | +0.03(+0.22%) |
Dec 30, 2010 | 11.94 | 12.02 | 11.90 | 11.90 | 210,634 | -0.03(-0.22%) |
Dec 29, 2010 | 12.00 | 12.03 | 11.90 | 11.92 | 127,305 | -0.01(-0.06%) |
Dec 28, 2010 | 11.97 | 12.04 | 11.87 | 11.93 | 113,558 | -0.04(-0.33%) |
Dec 27, 2010 | 11.87 | 12.01 | 11.83 | 11.97 | 111,336 | +0.08(+0.67%) |
Dec 23, 2010 | 11.89 | 11.96 | 11.81 | 11.89 | 201,157 | +0.00(+0.00%) |
Dec 22, 2010 | 11.93 | 11.98 | 11.88 | 11.89 | 486,068 | +0.02(+0.17%) |
Dec 21, 2010 | 11.88 | 11.92 | 11.81 | 11.87 | 244,715 | +0.04(+0.34%) |
Dec 20, 2010 | 11.98 | 12.02 | 11.78 | 11.83 | 351,324 | -0.09(-0.72%) |
Dec 17, 2010 | 11.73 | 11.94 | 11.63 | 11.92 | 653,806 | +0.17(+1.41%) |
Dec 16, 2010 | 11.89 | 11.89 | 11.71 | 11.75 | 258,406 | -0.07(-0.61%) |
Dec 15, 2010 | 11.83 | 11.95 | 11.82 | 11.83 | 333,588 | +0.00(+0.00%) |
Dec 14, 2010 | 11.69 | 11.86 | 11.67 | 11.83 | 481,158 | +0.19(+1.64%) |
Dec 13, 2010 | 11.65 | 11.73 | 11.58 | 11.63 | 445,849 | -0.01(-0.11%) |
Dec 10, 2010 | 11.47 | 11.65 | 11.38 | 11.65 | 510,062 | +0.22(+1.90%) |
Dec 09, 2010 | 11.49 | 11.54 | 11.36 | 11.43 | 287,345 | +0.05(+0.40%) |
Dec 08, 2010 | 11.21 | 11.50 | 11.21 | 11.39 | 359,419 | +0.20(+1.82%) |
Dec 07, 2010 | 11.32 | 11.33 | 11.14 | 11.18 | 274,908 | -0.01(-0.06%) |
Dec 06, 2010 | 11.16 | 11.21 | 10.95 | 11.19 | 384,654 | -0.01(-0.06%) |
Dec 03, 2010 | 11.02 | 11.23 | 10.96 | 11.19 | 169,119 | +0.14(+1.25%) |
Dec 02, 2010 | 11.08 | 11.14 | 10.97 | 11.06 | 261,172 | -0.03(-0.24%) |
Dec 01, 2010 | 10.96 | 11.12 | 10.91 | 11.08 | 587,447 | +0.35(+3.31%) |
Nov 30, 2010 | 10.77 | 10.80 | 10.62 | 10.73 | 586,310 | -0.16(-1.45%) |
Nov 29, 2010 | 10.79 | 10.92 | 10.72 | 10.89 | 274,546 | +0.07(+0.67%) |
Nov 26, 2010 | 10.81 | 10.85 | 10.78 | 10.81 | 142,280 | -0.10(-0.90%) |
Nov 24, 2010 | 10.83 | 10.91 | 10.91 | 10.91 | 314,231 | +0.20(+1.90%) |
Nov 23, 2010 | 10.65 | 10.75 | 10.56 | 10.71 | 447,216 | -0.11(-0.97%) |
Nov 22, 2010 | 10.76 | 10.88 | 10.62 | 10.81 | 252,047 | -0.01(-0.06%) |
Nov 19, 2010 | 10.87 | 10.91 | 10.78 | 10.82 | 357,066 | -0.11(-1.02%) |
Nov 18, 2010 | 10.96 | 11.09 | 10.89 | 10.93 | 339,701 | +0.11(+1.03%) |
Nov 17, 2010 | 10.87 | 10.95 | 10.75 | 10.82 | 304,760 | -0.02(-0.18%) |
Nov 16, 2010 | 10.99 | 11.06 | 10.77 | 10.84 | 307,884 | -0.23(-2.08%) |
Nov 15, 2010 | 11.18 | 11.21 | 11.04 | 11.07 | 472,755 | -0.07(-0.59%) |
Nov 12, 2010 | 11.18 | 11.38 | 11.12 | 11.14 | 327,942 | -0.16(-1.40%) |
Nov 11, 2010 | 11.37 | 11.49 | 11.27 | 11.29 | 361,099 | -0.21(-1.83%) |
Nov 10, 2010 | 11.47 | 11.56 | 11.34 | 11.50 | 329,670 | +0.09(+0.75%) |
Nov 09, 2010 | 11.77 | 11.80 | 11.36 | 11.42 | 447,545 | -0.30(-2.58%) |
Nov 08, 2010 | 11.79 | 11.84 | 11.69 | 11.72 | 266,816 | -0.13(-1.11%) |
Nov 05, 2010 | 11.92 | 12.09 | 11.78 | 11.85 | 339,296 | -0.09(-0.72%) |
Nov 04, 2010 | 12.04 | 12.17 | 11.88 | 11.94 | 387,871 | +0.11(+0.89%) |
Nov 03, 2010 | 12.16 | 12.21 | 11.68 | 11.83 | 387,983 | -0.28(-2.28%) |
Nov 02, 2010 | 12.04 | 12.13 | 11.93 | 12.11 | 384,315 | +0.24(+2.05%) |