Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jan 31, 2011 | 10.42 | 10.46 | 10.30 | 10.34 | 231,766 | -0.02(-0.18%) |
Jan 28, 2011 | 10.69 | 10.72 | 10.36 | 10.36 | 333,362 | -0.32(-2.97%) |
Jan 27, 2011 | 10.51 | 10.71 | 10.45 | 10.68 | 284,198 | +0.14(+1.35%) |
Jan 26, 2011 | 10.50 | 10.56 | 10.40 | 10.54 | 230,567 | +0.08(+0.80%) |
Jan 25, 2011 | 10.40 | 10.53 | 10.38 | 10.45 | 191,209 | +0.03(+0.24%) |
Jan 24, 2011 | 10.38 | 10.50 | 10.36 | 10.43 | 213,008 | +0.08(+0.82%) |
Jan 21, 2011 | 10.28 | 10.41 | 10.22 | 10.34 | 348,860 | +0.14(+1.38%) |
Jan 20, 2011 | 10.19 | 10.29 | 10.18 | 10.20 | 327,553 | -0.04(-0.39%) |
Jan 19, 2011 | 10.41 | 10.41 | 10.23 | 10.24 | 197,763 | -0.16(-1.53%) |
Jan 18, 2011 | 10.42 | 10.48 | 10.27 | 10.40 | 432,397 | -0.09(-0.83%) |
Jan 14, 2011 | 10.50 | 10.52 | 10.41 | 10.49 | 331,464 | -0.00(-0.04%) |
Jan 13, 2011 | 10.52 | 10.57 | 10.44 | 10.49 | 381,203 | -0.04(-0.38%) |
Jan 12, 2011 | 10.58 | 10.62 | 10.51 | 10.53 | 367,957 | +0.01(+0.10%) |
Jan 11, 2011 | 10.53 | 10.64 | 10.49 | 10.52 | 203,550 | +0.03(+0.31%) |
Jan 10, 2011 | 10.50 | 10.57 | 10.44 | 10.49 | 346,418 | -0.03(-0.24%) |
Jan 07, 2011 | 10.49 | 10.56 | 10.33 | 10.51 | 378,741 | -0.02(-0.21%) |
Jan 06, 2011 | 10.68 | 10.73 | 10.45 | 10.53 | 473,815 | -0.14(-1.36%) |
Jan 05, 2011 | 10.73 | 10.78 | 10.60 | 10.68 | 441,886 | -0.09(-0.87%) |
Jan 04, 2011 | 11.07 | 11.09 | 10.72 | 10.77 | 682,581 | -0.34(-3.06%) |
Jan 03, 2011 | 11.47 | 11.52 | 11.10 | 11.11 | 751,395 | -0.32(-2.79%) |
Dec 31, 2010 | 11.58 | 11.65 | 11.43 | 11.43 | 350,954 | -0.18(-1.53%) |
Dec 30, 2010 | 11.49 | 11.69 | 11.45 | 11.61 | 454,699 | +0.12(+1.04%) |
Dec 29, 2010 | 11.67 | 11.71 | 11.39 | 11.49 | 501,857 | -0.22(-1.92%) |
Dec 28, 2010 | 11.77 | 11.92 | 11.59 | 11.71 | 574,311 | -0.09(-0.77%) |
Dec 27, 2010 | 11.69 | 12.03 | 11.58 | 11.80 | 846,250 | -0.44(-3.58%) |
Dec 23, 2010 | 12.26 | 12.35 | 12.19 | 12.24 | 375,805 | +0.01(+0.06%) |
Dec 22, 2010 | 12.26 | 12.37 | 12.19 | 12.24 | 403,106 | -0.02(-0.18%) |
Dec 21, 2010 | 12.31 | 12.31 | 12.20 | 12.26 | 137,878 | -0.03(-0.21%) |
Dec 20, 2010 | 11.92 | 12.30 | 11.92 | 12.28 | 479,713 | +0.38(+3.16%) |
Dec 17, 2010 | 11.93 | 11.95 | 11.81 | 11.91 | 683,043 | -0.04(-0.33%) |
Dec 16, 2010 | 11.80 | 11.95 | 11.69 | 11.95 | 269,568 | +0.13(+1.10%) |
Dec 15, 2010 | 11.91 | 12.07 | 11.78 | 11.82 | 327,088 | -0.14(-1.21%) |
Dec 14, 2010 | 11.93 | 11.97 | 11.80 | 11.96 | 282,450 | +0.02(+0.15%) |
Dec 13, 2010 | 11.95 | 11.97 | 11.79 | 11.94 | 216,796 | +0.01(+0.06%) |
Dec 10, 2010 | 11.79 | 11.95 | 11.78 | 11.93 | 125,651 | +0.10(+0.86%) |
Dec 09, 2010 | 11.89 | 11.92 | 11.64 | 11.83 | 255,640 | -0.00(-0.03%) |
Dec 08, 2010 | 11.72 | 11.89 | 11.69 | 11.84 | 239,626 | +0.17(+1.46%) |
Dec 07, 2010 | 11.61 | 11.79 | 11.59 | 11.67 | 280,505 | +0.12(+1.03%) |
Dec 06, 2010 | 11.69 | 11.69 | 11.44 | 11.55 | 245,786 | -0.14(-1.18%) |
Dec 03, 2010 | 11.61 | 11.72 | 11.51 | 11.69 | 220,365 | +0.07(+0.62%) |
Dec 02, 2010 | 11.37 | 11.70 | 11.37 | 11.61 | 327,080 | +0.27(+2.36%) |
Dec 01, 2010 | 11.22 | 11.34 | 11.15 | 11.34 | 392,482 | +0.25(+2.22%) |
Nov 30, 2010 | 11.15 | 11.32 | 11.09 | 11.10 | 306,563 | -0.13(-1.19%) |
Nov 29, 2010 | 11.24 | 11.29 | 11.11 | 11.23 | 144,359 | -0.02(-0.16%) |
Nov 26, 2010 | 11.06 | 11.31 | 11.05 | 11.25 | 91,405 | +0.09(+0.81%) |
Nov 24, 2010 | 11.32 | 11.16 | 11.16 | 11.16 | 264,438 | +0.01(+0.13%) |
Nov 23, 2010 | 11.08 | 11.20 | 11.04 | 11.15 | 160,339 | +0.01(+0.13%) |
Nov 22, 2010 | 11.18 | 11.32 | 11.10 | 11.13 | 312,005 | -0.12(-1.03%) |
Nov 19, 2010 | 11.10 | 11.27 | 11.02 | 11.25 | 306,265 | +0.17(+1.54%) |
Nov 18, 2010 | 11.12 | 11.18 | 11.01 | 11.08 | 211,495 | +0.18(+1.63%) |
Nov 17, 2010 | 10.95 | 10.95 | 10.83 | 10.90 | 163,063 | +0.00(+0.03%) |
Nov 16, 2010 | 10.99 | 11.05 | 10.85 | 10.90 | 286,497 | -0.16(-1.47%) |
Nov 15, 2010 | 11.15 | 11.28 | 11.04 | 11.06 | 248,645 | +0.03(+0.23%) |
Nov 12, 2010 | 11.19 | 11.27 | 11.02 | 11.03 | 203,608 | -0.21(-1.87%) |
Nov 11, 2010 | 11.19 | 11.29 | 10.94 | 11.24 | 410,419 | -0.03(-0.26%) |
Nov 10, 2010 | 11.24 | 11.40 | 11.02 | 11.27 | 537,496 | +0.00(+0.00%) |
Nov 09, 2010 | 10.76 | 11.64 | 10.71 | 11.27 | 2,108,202 | +0.56(+5.20%) |
Nov 08, 2010 | 10.38 | 10.72 | 10.38 | 10.71 | 459,453 | +0.18(+1.75%) |
Nov 05, 2010 | 10.50 | 10.59 | 10.47 | 10.53 | 313,262 | +0.01(+0.10%) |
Nov 04, 2010 | 10.35 | 10.53 | 10.31 | 10.52 | 507,586 | +0.23(+2.22%) |
Nov 03, 2010 | 10.30 | 10.35 | 10.23 | 10.29 | 312,853 | -0.01(-0.07%) |
Nov 02, 2010 | 10.36 | 10.38 | 10.26 | 10.30 | 371,421 | +0.05(+0.46%) |