Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jan 31, 2011 | 11.72 | 11.97 | 11.70 | 11.84 | 2,404,189 | +0.21(+1.77%) |
Jan 28, 2011 | 11.79 | 11.79 | 11.55 | 11.63 | 1,843,652 | -0.15(-1.31%) |
Jan 27, 2011 | 11.45 | 11.85 | 11.43 | 11.79 | 3,740,319 | +0.34(+2.97%) |
Jan 26, 2011 | 11.37 | 11.45 | 11.25 | 11.45 | 1,892,989 | +0.11(+0.96%) |
Jan 25, 2011 | 11.19 | 11.42 | 11.19 | 11.34 | 2,872,501 | +0.08(+0.68%) |
Jan 24, 2011 | 11.01 | 11.35 | 11.01 | 11.26 | 3,259,214 | +0.25(+2.28%) |
Jan 21, 2011 | 10.96 | 11.03 | 10.91 | 11.01 | 1,454,808 | +0.08(+0.76%) |
Jan 20, 2011 | 10.76 | 10.96 | 10.76 | 10.93 | 2,737,777 | +0.10(+0.89%) |
Jan 19, 2011 | 11.08 | 11.11 | 10.76 | 10.83 | 1,912,178 | -0.26(-2.37%) |
Jan 18, 2011 | 11.16 | 11.16 | 11.01 | 11.09 | 2,580,192 | -0.02(-0.17%) |
Jan 14, 2011 | 11.16 | 11.25 | 11.09 | 11.11 | 2,460,106 | -0.10(-0.86%) |
Jan 13, 2011 | 11.22 | 11.26 | 11.05 | 11.21 | 1,771,840 | -0.01(-0.06%) |
Jan 12, 2011 | 11.12 | 11.22 | 11.05 | 11.22 | 2,003,149 | +0.13(+1.16%) |
Jan 11, 2011 | 11.10 | 11.13 | 10.91 | 11.09 | 1,358,067 | +0.04(+0.41%) |
Jan 10, 2011 | 10.90 | 11.11 | 10.82 | 11.04 | 1,660,053 | +0.12(+1.12%) |
Jan 07, 2011 | 10.95 | 11.02 | 10.74 | 10.92 | 1,754,275 | -0.01(-0.12%) |
Jan 06, 2011 | 11.02 | 11.11 | 10.91 | 10.93 | 2,024,674 | -0.08(-0.76%) |
Jan 05, 2011 | 10.99 | 11.06 | 10.88 | 11.02 | 1,350,282 | +0.03(+0.29%) |
Jan 04, 2011 | 11.18 | 11.22 | 10.93 | 10.98 | 2,669,205 | -0.15(-1.33%) |
Jan 03, 2011 | 10.78 | 11.15 | 10.73 | 11.13 | 2,772,696 | +0.47(+4.40%) |
Dec 31, 2010 | 10.78 | 10.85 | 10.61 | 10.66 | 1,620,778 | -0.19(-1.72%) |
Dec 30, 2010 | 10.83 | 10.94 | 10.78 | 10.85 | 1,157,251 | +0.02(+0.18%) |
Dec 29, 2010 | 10.79 | 10.85 | 10.76 | 10.83 | 1,097,695 | +0.08(+0.78%) |
Dec 28, 2010 | 10.79 | 10.82 | 10.70 | 10.75 | 931,378 | -0.03(-0.30%) |
Dec 27, 2010 | 10.67 | 10.78 | 10.57 | 10.78 | 655,198 | +0.10(+0.90%) |
Dec 23, 2010 | 10.63 | 10.72 | 10.57 | 10.68 | 1,117,704 | +0.05(+0.48%) |
Dec 22, 2010 | 10.43 | 10.71 | 10.43 | 10.63 | 1,643,314 | +0.19(+1.84%) |
Dec 21, 2010 | 10.41 | 10.45 | 10.29 | 10.44 | 2,599,964 | +0.08(+0.80%) |
Dec 20, 2010 | 10.22 | 10.43 | 10.18 | 10.36 | 4,452,184 | +0.17(+1.69%) |
Dec 17, 2010 | 10.16 | 10.24 | 10.12 | 10.18 | 2,600,691 | +0.05(+0.50%) |
Dec 16, 2010 | 10.20 | 10.26 | 10.08 | 10.13 | 2,987,178 | -0.04(-0.38%) |
Dec 15, 2010 | 10.25 | 10.37 | 10.17 | 10.17 | 2,402,475 | -0.10(-0.99%) |
Dec 14, 2010 | 10.38 | 10.48 | 10.21 | 10.27 | 2,062,527 | -0.11(-1.11%) |
Dec 13, 2010 | 10.43 | 10.45 | 10.31 | 10.39 | 2,235,655 | -0.01(-0.06%) |
Dec 10, 2010 | 10.36 | 10.50 | 10.31 | 10.40 | 2,412,725 | +0.06(+0.62%) |
Dec 09, 2010 | 10.61 | 10.66 | 10.29 | 10.33 | 2,557,210 | -0.24(-2.24%) |
Dec 08, 2010 | 10.86 | 10.87 | 10.47 | 10.57 | 1,916,491 | -0.29(-2.65%) |
Dec 07, 2010 | 11.09 | 11.09 | 10.77 | 10.86 | 2,496,356 | -0.10(-0.93%) |
Dec 06, 2010 | 10.71 | 11.01 | 10.61 | 10.96 | 2,125,895 | +0.24(+2.20%) |
Dec 03, 2010 | 10.73 | 10.74 | 10.59 | 10.72 | 1,416,887 | -0.05(-0.47%) |
Dec 02, 2010 | 10.74 | 10.80 | 10.71 | 10.77 | 3,103,990 | +0.03(+0.30%) |
Dec 01, 2010 | 10.81 | 10.82 | 10.59 | 10.74 | 2,565,042 | +0.08(+0.72%) |
Nov 30, 2010 | 10.63 | 10.80 | 10.54 | 10.66 | 2,525,067 | -0.12(-1.07%) |
Nov 29, 2010 | 10.69 | 10.79 | 10.63 | 10.78 | 1,594,891 | +0.02(+0.18%) |
Nov 26, 2010 | 10.63 | 10.79 | 10.58 | 10.76 | 594,762 | +0.03(+0.24%) |
Nov 24, 2010 | 10.48 | 10.73 | 10.73 | 10.73 | 1,459,698 | +0.34(+3.32%) |
Nov 23, 2010 | 10.34 | 10.50 | 10.31 | 10.39 | 2,218,348 | -0.08(-0.79%) |
Nov 22, 2010 | 10.48 | 10.57 | 10.41 | 10.47 | 2,098,165 | -0.06(-0.55%) |
Nov 19, 2010 | 10.59 | 10.63 | 10.42 | 10.53 | 3,350,948 | -0.07(-0.66%) |
Nov 18, 2010 | 10.62 | 10.71 | 10.56 | 10.60 | 1,591,342 | +0.10(+0.97%) |
Nov 17, 2010 | 10.41 | 10.57 | 10.36 | 10.50 | 1,052,063 | +0.11(+1.04%) |
Nov 16, 2010 | 10.62 | 10.68 | 10.31 | 10.39 | 2,806,999 | -0.34(-3.15%) |
Nov 15, 2010 | 10.93 | 11.00 | 10.70 | 10.73 | 1,043,133 | -0.19(-1.70%) |
Nov 12, 2010 | 10.89 | 11.03 | 10.86 | 10.91 | 1,795,148 | -0.03(-0.23%) |
Nov 11, 2010 | 10.93 | 11.10 | 10.91 | 10.94 | 1,256,071 | -0.10(-0.87%) |
Nov 10, 2010 | 11.09 | 11.23 | 10.94 | 11.03 | 2,527,129 | -0.04(-0.35%) |
Nov 09, 2010 | 11.56 | 11.58 | 11.00 | 11.07 | 2,981,481 | -0.50(-4.36%) |
Nov 08, 2010 | 11.60 | 11.67 | 11.53 | 11.58 | 1,296,177 | -0.07(-0.60%) |
Nov 05, 2010 | 11.44 | 11.81 | 11.43 | 11.65 | 2,094,043 | +0.19(+1.62%) |
Nov 04, 2010 | 11.32 | 11.49 | 11.19 | 11.46 | 4,936,572 | +0.22(+1.93%) |
Nov 03, 2010 | 11.49 | 11.53 | 11.11 | 11.24 | 3,404,378 | -0.17(-1.51%) |
Nov 02, 2010 | 11.66 | 11.70 | 11.39 | 11.42 | 2,753,622 | -0.16(-1.38%) |