Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jan 31, 2011 | 11.82 | 11.89 | 11.72 | 11.81 | 2,805,946 | +0.07(+0.59%) |
Jan 28, 2011 | 11.89 | 11.97 | 11.69 | 11.74 | 3,090,335 | -0.30(-2.45%) |
Jan 27, 2011 | 12.03 | 12.10 | 11.99 | 12.03 | 2,292,081 | +0.18(+1.54%) |
Jan 26, 2011 | 11.87 | 11.94 | 11.77 | 11.85 | 2,251,727 | -0.07(-0.58%) |
Jan 25, 2011 | 11.83 | 11.96 | 11.79 | 11.92 | 3,866,515 | -0.24(-2.01%) |
Jan 24, 2011 | 11.91 | 12.16 | 11.90 | 12.16 | 2,943,233 | +0.03(+0.21%) |
Jan 21, 2011 | 12.26 | 12.31 | 12.03 | 12.14 | 5,480,952 | +0.02(+0.16%) |
Jan 20, 2011 | 12.04 | 12.20 | 11.97 | 12.12 | 6,057,308 | +0.21(+1.74%) |
Jan 19, 2011 | 12.15 | 12.20 | 11.89 | 11.91 | 6,931,356 | -0.40(-3.21%) |
Jan 18, 2011 | 12.31 | 12.42 | 12.27 | 12.31 | 4,562,094 | -0.11(-0.86%) |
Jan 14, 2011 | 12.15 | 12.44 | 12.15 | 12.42 | 6,191,304 | +0.29(+2.38%) |
Jan 13, 2011 | 12.15 | 12.23 | 12.07 | 12.13 | 5,353,055 | +0.13(+1.10%) |
Jan 12, 2011 | 11.73 | 12.02 | 11.70 | 11.99 | 8,066,451 | +0.55(+4.77%) |
Jan 11, 2011 | 11.43 | 11.49 | 11.30 | 11.45 | 6,708,651 | +0.55(+5.07%) |
Jan 10, 2011 | 10.88 | 10.93 | 10.80 | 10.90 | 4,420,100 | +0.06(+0.52%) |
Jan 07, 2011 | 10.93 | 10.96 | 10.68 | 10.84 | 4,194,849 | +0.00(+0.00%) |
Jan 06, 2011 | 11.03 | 11.05 | 10.79 | 10.84 | 4,163,418 | -0.12(-1.09%) |
Jan 05, 2011 | 10.88 | 10.99 | 10.86 | 10.96 | 4,578,147 | +0.22(+2.05%) |
Jan 04, 2011 | 10.75 | 10.76 | 10.62 | 10.74 | 4,034,140 | +0.21(+1.97%) |
Jan 03, 2011 | 10.49 | 10.58 | 10.42 | 10.53 | 2,754,719 | +0.16(+1.51%) |
Dec 31, 2010 | 10.26 | 10.39 | 10.26 | 10.37 | 1,953,005 | +0.08(+0.79%) |
Dec 30, 2010 | 10.34 | 10.40 | 10.25 | 10.29 | 1,809,294 | -0.07(-0.67%) |
Dec 29, 2010 | 10.38 | 10.42 | 10.32 | 10.36 | 3,383,458 | -0.01(-0.12%) |
Dec 28, 2010 | 10.46 | 10.46 | 10.32 | 10.37 | 1,585,393 | +0.00(+0.00%) |
Dec 27, 2010 | 10.31 | 10.38 | 10.27 | 10.37 | 1,564,791 | -0.07(-0.66%) |
Dec 23, 2010 | 10.47 | 10.48 | 10.40 | 10.44 | 2,084,439 | +0.01(+0.12%) |
Dec 22, 2010 | 10.44 | 10.45 | 10.39 | 10.43 | 2,316,383 | -0.04(-0.36%) |
Dec 21, 2010 | 10.47 | 10.54 | 10.44 | 10.47 | 3,786,965 | +0.28(+2.71%) |
Dec 20, 2010 | 10.29 | 10.32 | 10.18 | 10.19 | 2,589,246 | -0.01(-0.06%) |
Dec 17, 2010 | 10.16 | 10.20 | 10.11 | 10.20 | 3,893,592 | -0.22(-2.11%) |
Dec 16, 2010 | 10.31 | 10.42 | 10.25 | 10.42 | 2,701,476 | +0.13(+1.22%) |
Dec 15, 2010 | 10.44 | 10.51 | 10.26 | 10.29 | 5,261,992 | -0.46(-4.32%) |
Dec 14, 2010 | 10.85 | 10.86 | 10.73 | 10.76 | 2,362,715 | -0.12(-1.10%) |
Dec 13, 2010 | 10.93 | 10.97 | 10.86 | 10.88 | 4,415,705 | -0.04(-0.34%) |
Dec 10, 2010 | 10.91 | 10.94 | 10.82 | 10.91 | 2,576,558 | -0.04(-0.40%) |
Dec 09, 2010 | 10.96 | 10.97 | 10.87 | 10.96 | 5,060,927 | +0.30(+2.83%) |
Dec 08, 2010 | 10.56 | 10.69 | 10.49 | 10.66 | 4,544,190 | +0.21(+2.05%) |
Dec 07, 2010 | 10.58 | 10.60 | 10.43 | 10.44 | 3,293,980 | -0.04(-0.36%) |
Dec 06, 2010 | 10.47 | 10.50 | 10.39 | 10.48 | 3,423,014 | -0.24(-2.23%) |
Dec 03, 2010 | 10.71 | 10.74 | 10.58 | 10.72 | 2,527,543 | -0.07(-0.64%) |
Dec 02, 2010 | 10.47 | 10.82 | 10.47 | 10.79 | 5,818,598 | +0.19(+1.78%) |
Dec 01, 2010 | 10.51 | 10.63 | 10.45 | 10.60 | 6,715,855 | +0.46(+4.58%) |
Nov 30, 2010 | 10.04 | 10.23 | 10.00 | 10.14 | 6,285,725 | -0.23(-2.24%) |
Nov 29, 2010 | 10.14 | 10.44 | 10.08 | 10.37 | 15,008,618 | +0.13(+1.23%) |
Nov 26, 2010 | 10.25 | 10.36 | 10.19 | 10.24 | 2,786,336 | -0.41(-3.83%) |
Nov 24, 2010 | 10.58 | 10.65 | 10.65 | 10.65 | 2,323,988 | +0.14(+1.31%) |
Nov 23, 2010 | 10.64 | 10.68 | 10.49 | 10.51 | 3,153,914 | -0.35(-3.18%) |
Nov 22, 2010 | 10.84 | 10.91 | 10.71 | 10.86 | 2,785,143 | -0.23(-2.10%) |
Nov 19, 2010 | 10.96 | 11.10 | 10.88 | 11.09 | 2,341,025 | -0.06(-0.51%) |
Nov 18, 2010 | 11.23 | 11.26 | 11.15 | 11.15 | 2,056,924 | +0.24(+2.19%) |
Nov 17, 2010 | 10.96 | 11.05 | 10.88 | 10.91 | 2,289,444 | -0.02(-0.21%) |
Nov 16, 2010 | 11.14 | 11.18 | 10.81 | 10.93 | 5,303,677 | -0.34(-3.05%) |
Nov 15, 2010 | 11.39 | 11.45 | 11.28 | 11.28 | 2,157,427 | -0.08(-0.66%) |
Nov 12, 2010 | 11.34 | 11.50 | 11.26 | 11.35 | 4,665,279 | -0.21(-1.84%) |
Nov 11, 2010 | 11.47 | 11.59 | 11.43 | 11.56 | 2,862,256 | -0.24(-2.02%) |
Nov 10, 2010 | 11.93 | 11.95 | 11.59 | 11.80 | 8,271,807 | -0.01(-0.05%) |
Nov 09, 2010 | 11.90 | 12.00 | 11.74 | 11.81 | 4,395,131 | +0.20(+1.72%) |
Nov 08, 2010 | 11.59 | 11.64 | 11.51 | 11.61 | 2,530,080 | -0.20(-1.70%) |
Nov 05, 2010 | 11.63 | 11.89 | 11.62 | 11.81 | 4,025,848 | -0.04(-0.37%) |
Nov 04, 2010 | 11.72 | 11.85 | 11.66 | 11.85 | 5,551,929 | +0.52(+4.58%) |
Nov 03, 2010 | 11.15 | 11.34 | 11.11 | 11.33 | 4,657,296 | +0.24(+2.14%) |
Nov 02, 2010 | 11.02 | 11.14 | 10.98 | 11.09 | 2,344,931 | +0.13(+1.14%) |