Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jan 31, 2011 | 11.49 | 11.49 | 11.43 | 11.43 | 25,530 | +0.00(+0.00%) |
Jan 28, 2011 | 11.73 | 11.73 | 11.43 | 11.43 | 13,142 | -0.28(-2.43%) |
Jan 27, 2011 | 11.59 | 11.74 | 11.59 | 11.71 | 20,588 | +0.12(+1.07%) |
Jan 26, 2011 | 11.66 | 11.66 | 11.59 | 11.59 | 12,602 | -0.07(-0.58%) |
Jan 25, 2011 | 11.65 | 11.73 | 11.59 | 11.66 | 896,916 | -0.06(-0.50%) |
Jan 24, 2011 | 11.56 | 11.77 | 11.56 | 11.71 | 42,561 | +0.12(+1.03%) |
Jan 21, 2011 | 11.67 | 11.67 | 11.56 | 11.60 | 250,719 | -0.00(-0.02%) |
Jan 20, 2011 | 11.48 | 11.65 | 11.48 | 11.60 | 10,533 | +0.12(+1.02%) |
Jan 19, 2011 | 11.55 | 11.55 | 11.48 | 11.48 | 5,912 | -0.03(-0.28%) |
Jan 18, 2011 | 11.40 | 11.53 | 11.20 | 11.51 | 5,984 | +0.04(+0.37%) |
Jan 14, 2011 | 11.42 | 11.48 | 11.42 | 11.47 | 22,271 | +0.13(+1.12%) |
Jan 13, 2011 | 11.32 | 11.39 | 11.29 | 11.34 | 197,703 | -0.01(-0.07%) |
Jan 12, 2011 | 11.39 | 11.44 | 11.35 | 11.35 | 11,304 | +0.08(+0.72%) |
Jan 11, 2011 | 11.26 | 11.30 | 11.21 | 11.27 | 35,369 | +0.03(+0.29%) |
Jan 10, 2011 | 11.24 | 11.24 | 11.09 | 11.24 | 9,823 | -0.09(-0.77%) |
Jan 07, 2011 | 11.22 | 11.33 | 11.16 | 11.33 | 17,767 | +0.13(+1.17%) |
Jan 06, 2011 | 11.19 | 11.23 | 11.10 | 11.20 | 25,360 | -0.07(-0.59%) |
Jan 05, 2011 | 11.24 | 11.27 | 11.19 | 11.26 | 5,897 | -0.09(-0.79%) |
Jan 04, 2011 | 11.25 | 11.37 | 11.13 | 11.35 | 29,441 | +0.11(+0.95%) |
Jan 03, 2011 | 11.17 | 11.29 | 11.15 | 11.24 | 29,638 | +0.12(+1.08%) |
Dec 31, 2010 | 11.20 | 11.21 | 11.10 | 11.12 | 6,490 | -0.03(-0.26%) |
Dec 30, 2010 | 11.22 | 11.22 | 11.13 | 11.15 | 55,519 | -0.06(-0.53%) |
Dec 29, 2010 | 11.18 | 11.23 | 11.15 | 11.21 | 14,856 | -0.01(-0.05%) |
Dec 28, 2010 | 11.11 | 11.23 | 11.11 | 11.22 | 12,599 | +0.03(+0.29%) |
Dec 27, 2010 | 11.11 | 11.22 | 11.07 | 11.19 | 4,307 | -0.00(-0.04%) |
Dec 23, 2010 | 11.21 | 11.21 | 11.18 | 11.19 | 3,167 | -0.01(-0.05%) |
Dec 22, 2010 | 11.07 | 11.20 | 11.07 | 11.20 | 26,832 | +0.14(+1.30%) |
Dec 21, 2010 | 11.16 | 11.16 | 11.05 | 11.05 | 3,293 | +0.01(+0.05%) |
Dec 20, 2010 | 11.05 | 11.08 | 10.97 | 11.05 | 8,420 | +0.19(+1.72%) |
Dec 17, 2010 | 10.85 | 10.86 | 10.85 | 10.86 | 2,004 | +0.01(+0.10%) |
Dec 16, 2010 | 10.68 | 10.85 | 10.68 | 10.85 | 7,199 | +0.11(+1.02%) |
Dec 15, 2010 | 10.87 | 10.92 | 10.74 | 10.74 | 5,784 | -0.13(-1.18%) |
Dec 14, 2010 | 10.91 | 10.97 | 10.87 | 10.87 | 16,350 | -0.01(-0.12%) |
Dec 13, 2010 | 10.85 | 10.88 | 10.81 | 10.88 | 16,304 | +0.13(+1.25%) |
Dec 10, 2010 | 10.66 | 10.75 | 10.66 | 10.75 | 2,650 | +0.09(+0.89%) |
Dec 09, 2010 | 10.64 | 10.66 | 10.60 | 10.65 | 26,337 | +0.07(+0.69%) |
Dec 08, 2010 | 10.67 | 10.67 | 10.55 | 10.58 | 14,034 | -0.08(-0.73%) |
Dec 07, 2010 | 10.83 | 10.91 | 10.62 | 10.66 | 23,394 | -0.14(-1.28%) |
Dec 06, 2010 | 10.82 | 10.85 | 10.77 | 10.80 | 10,257 | -0.03(-0.25%) |
Dec 03, 2010 | 10.76 | 10.82 | 10.76 | 10.82 | 3,708 | +0.03(+0.28%) |
Dec 02, 2010 | 10.66 | 10.80 | 10.66 | 10.79 | 30,156 | +0.06(+0.55%) |
Dec 01, 2010 | 10.65 | 10.74 | 10.61 | 10.74 | 54,767 | +0.27(+2.54%) |
Nov 30, 2010 | 10.41 | 10.49 | 10.39 | 10.47 | 73,696 | -0.05(-0.50%) |
Nov 29, 2010 | 10.53 | 10.53 | 10.32 | 10.52 | 12,676 | -0.01(-0.10%) |
Nov 26, 2010 | 10.53 | 10.53 | 10.53 | 10.53 | 380 | -0.09(-0.87%) |
Nov 24, 2010 | 10.62 | 10.63 | 10.63 | 10.63 | 5,016 | +0.08(+0.78%) |
Nov 23, 2010 | 10.53 | 10.57 | 10.35 | 10.54 | 8,861 | -0.18(-1.67%) |
Nov 22, 2010 | 10.57 | 10.75 | 10.56 | 10.72 | 6,526 | +0.05(+0.47%) |
Nov 19, 2010 | 10.61 | 10.67 | 10.57 | 10.67 | 44,049 | -0.09(-0.85%) |
Nov 18, 2010 | 10.73 | 10.78 | 10.73 | 10.76 | 19,073 | +0.12(+1.08%) |
Nov 17, 2010 | 10.59 | 10.69 | 10.59 | 10.65 | 19,929 | +0.11(+1.00%) |
Nov 16, 2010 | 10.69 | 10.69 | 10.54 | 10.54 | 12,189 | -0.42(-3.81%) |
Nov 15, 2010 | 10.92 | 11.02 | 10.92 | 10.96 | 21,363 | +0.11(+1.01%) |
Nov 12, 2010 | 10.86 | 10.86 | 10.82 | 10.85 | 6,990 | -0.13(-1.15%) |
Nov 11, 2010 | 10.94 | 10.99 | 10.94 | 10.98 | 3,331 | -0.04(-0.32%) |
Nov 10, 2010 | 10.99 | 11.01 | 10.99 | 11.01 | 2,597 | -0.12(-1.05%) |
Nov 09, 2010 | 11.17 | 11.30 | 11.13 | 11.13 | 4,746 | -0.05(-0.41%) |
Nov 08, 2010 | 11.31 | 11.31 | 11.08 | 11.18 | 12,942 | -0.08(-0.68%) |
Nov 05, 2010 | 11.19 | 11.31 | 11.19 | 11.25 | 13,802 | +0.01(+0.05%) |
Nov 04, 2010 | 11.25 | 11.30 | 11.21 | 11.25 | 14,699 | +0.22(+1.96%) |
Nov 03, 2010 | 11.04 | 11.04 | 10.71 | 11.03 | 3,152 | -0.06(-0.56%) |
Nov 02, 2010 | 11.04 | 11.13 | 11.03 | 11.09 | 7,880 | +0.32(+3.02%) |