Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jan 31, 2011 | 12.32 | 12.37 | 12.20 | 12.32 | 6,441,830 | +0.07(+0.58%) |
Jan 28, 2011 | 12.63 | 12.63 | 12.21 | 12.25 | 6,715,762 | -0.39(-3.08%) |
Jan 27, 2011 | 12.40 | 12.65 | 12.40 | 12.64 | 8,369,246 | +0.32(+2.60%) |
Jan 26, 2011 | 12.28 | 12.36 | 12.12 | 12.32 | 7,509,761 | +0.05(+0.44%) |
Jan 25, 2011 | 12.17 | 12.27 | 12.04 | 12.27 | 8,079,672 | +0.08(+0.66%) |
Jan 24, 2011 | 11.88 | 12.24 | 11.80 | 12.19 | 9,049,122 | +0.32(+2.70%) |
Jan 21, 2011 | 11.77 | 11.93 | 11.73 | 11.87 | 10,901,747 | +0.20(+1.70%) |
Jan 20, 2011 | 11.83 | 11.91 | 11.60 | 11.67 | 8,113,632 | -0.11(-0.93%) |
Jan 19, 2011 | 11.73 | 11.80 | 11.25 | 11.78 | 11,412,853 | +0.00(+0.00%) |
Jan 18, 2011 | 11.65 | 11.96 | 11.65 | 11.78 | 6,380,129 | +0.14(+1.21%) |
Jan 14, 2011 | 11.70 | 11.75 | 11.56 | 11.64 | 9,821,443 | -0.08(-0.65%) |
Jan 13, 2011 | 11.75 | 11.79 | 11.67 | 11.71 | 4,694,953 | -0.05(-0.42%) |
Jan 12, 2011 | 11.76 | 11.78 | 11.70 | 11.76 | 3,172,303 | +0.10(+0.82%) |
Jan 11, 2011 | 11.59 | 11.68 | 11.55 | 11.67 | 3,176,003 | +0.11(+0.92%) |
Jan 10, 2011 | 11.50 | 11.59 | 11.42 | 11.56 | 4,577,304 | +0.02(+0.14%) |
Jan 07, 2011 | 11.52 | 11.61 | 11.50 | 11.54 | 3,464,774 | +0.04(+0.31%) |
Jan 06, 2011 | 11.50 | 11.66 | 11.46 | 11.51 | 4,021,652 | -0.06(-0.48%) |
Jan 05, 2011 | 11.63 | 11.67 | 11.51 | 11.56 | 5,495,149 | -0.09(-0.80%) |
Jan 04, 2011 | 11.90 | 11.94 | 11.63 | 11.66 | 3,965,700 | -0.24(-1.98%) |
Jan 03, 2011 | 11.86 | 12.00 | 11.85 | 11.89 | 2,750,026 | +0.14(+1.19%) |
Dec 31, 2010 | 11.75 | 11.79 | 11.69 | 11.75 | 2,192,084 | -0.03(-0.23%) |
Dec 30, 2010 | 11.80 | 11.84 | 11.75 | 11.78 | 1,355,412 | -0.03(-0.28%) |
Dec 29, 2010 | 11.79 | 11.87 | 11.77 | 11.81 | 1,654,781 | +0.03(+0.26%) |
Dec 28, 2010 | 11.84 | 11.86 | 11.69 | 11.78 | 1,622,316 | +0.00(+0.00%) |
Dec 27, 2010 | 11.64 | 11.82 | 11.57 | 11.78 | 1,688,104 | +0.09(+0.74%) |
Dec 23, 2010 | 11.80 | 11.80 | 11.67 | 11.69 | 2,185,002 | -0.11(-0.91%) |
Dec 22, 2010 | 11.75 | 11.81 | 11.73 | 11.80 | 2,303,580 | +0.05(+0.45%) |
Dec 21, 2010 | 11.81 | 11.84 | 11.71 | 11.75 | 2,298,218 | +0.02(+0.13%) |
Dec 20, 2010 | 11.88 | 11.92 | 11.64 | 11.73 | 3,903,810 | -0.10(-0.87%) |
Dec 17, 2010 | 11.88 | 11.90 | 11.72 | 11.84 | 3,833,855 | -0.00(-0.02%) |
Dec 16, 2010 | 11.79 | 11.85 | 11.71 | 11.84 | 3,313,147 | +0.09(+0.76%) |
Dec 15, 2010 | 11.81 | 11.85 | 11.69 | 11.75 | 2,010,143 | -0.10(-0.83%) |
Dec 14, 2010 | 11.87 | 11.92 | 11.80 | 11.85 | 2,003,250 | -0.02(-0.19%) |
Dec 13, 2010 | 11.97 | 12.04 | 11.86 | 11.87 | 2,840,747 | +0.00(+0.03%) |
Dec 10, 2010 | 11.89 | 11.93 | 11.83 | 11.87 | 2,767,614 | +0.03(+0.23%) |
Dec 09, 2010 | 11.82 | 11.87 | 11.76 | 11.84 | 2,190,266 | +0.13(+1.14%) |
Dec 08, 2010 | 11.79 | 11.82 | 11.63 | 11.70 | 2,975,094 | -0.08(-0.72%) |
Dec 07, 2010 | 11.94 | 11.99 | 11.75 | 11.79 | 5,892,941 | -0.02(-0.17%) |
Dec 06, 2010 | 11.77 | 11.85 | 11.71 | 11.81 | 2,605,419 | +0.03(+0.23%) |
Dec 03, 2010 | 11.70 | 11.82 | 11.66 | 11.78 | 2,925,842 | +0.02(+0.21%) |
Dec 02, 2010 | 11.52 | 11.76 | 11.47 | 11.76 | 3,466,570 | +0.25(+2.15%) |
Dec 01, 2010 | 11.34 | 11.55 | 11.30 | 11.51 | 4,529,353 | +0.37(+3.36%) |
Nov 30, 2010 | 11.12 | 11.21 | 11.04 | 11.14 | 2,810,487 | -0.13(-1.15%) |
Nov 29, 2010 | 11.14 | 11.30 | 11.06 | 11.27 | 2,336,005 | -0.01(-0.06%) |
Nov 26, 2010 | 11.26 | 11.36 | 11.23 | 11.27 | 986,599 | -0.10(-0.84%) |
Nov 24, 2010 | 11.14 | 11.37 | 11.37 | 11.37 | 3,258,704 | +0.31(+2.82%) |
Nov 23, 2010 | 11.19 | 11.25 | 11.03 | 11.06 | 3,967,498 | -0.31(-2.74%) |
Nov 22, 2010 | 11.36 | 11.40 | 11.22 | 11.37 | 3,291,182 | -0.04(-0.33%) |
Nov 19, 2010 | 11.21 | 11.41 | 11.17 | 11.41 | 4,543,054 | +0.18(+1.59%) |
Nov 18, 2010 | 11.06 | 11.34 | 11.06 | 11.23 | 3,137,797 | +0.30(+2.79%) |
Nov 17, 2010 | 10.91 | 10.98 | 10.84 | 10.92 | 4,417,044 | +0.02(+0.20%) |
Nov 16, 2010 | 11.09 | 11.13 | 10.80 | 10.90 | 6,302,331 | -0.30(-2.72%) |
Nov 15, 2010 | 11.31 | 11.35 | 11.20 | 11.21 | 3,105,952 | -0.05(-0.45%) |
Nov 12, 2010 | 11.30 | 11.44 | 11.18 | 11.26 | 2,593,430 | -0.15(-1.33%) |
Nov 11, 2010 | 11.43 | 11.50 | 11.29 | 11.41 | 5,553,197 | -0.28(-2.42%) |
Nov 10, 2010 | 11.61 | 11.69 | 11.50 | 11.69 | 3,302,435 | +0.08(+0.67%) |
Nov 09, 2010 | 11.73 | 11.73 | 11.53 | 11.61 | 2,617,741 | -0.09(-0.80%) |
Nov 08, 2010 | 11.61 | 11.72 | 11.60 | 11.71 | 2,553,845 | -0.06(-0.55%) |
Nov 05, 2010 | 11.77 | 11.80 | 11.70 | 11.77 | 3,280,334 | -0.02(-0.13%) |
Nov 04, 2010 | 11.62 | 11.81 | 11.54 | 11.79 | 7,321,441 | +0.32(+2.81%) |
Nov 03, 2010 | 11.36 | 11.46 | 11.30 | 11.46 | 3,486,273 | +0.08(+0.74%) |
Nov 02, 2010 | 11.26 | 11.46 | 11.21 | 11.38 | 5,087,354 | +0.25(+2.28%) |