Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jan 31, 2011 | 11.12 | 11.25 | 11.11 | 11.16 | 120,834 | +0.07(+0.59%) |
Jan 28, 2011 | 11.29 | 11.31 | 11.09 | 11.09 | 329,225 | -0.19(-1.66%) |
Jan 27, 2011 | 11.27 | 11.30 | 11.25 | 11.28 | 105,571 | +0.02(+0.17%) |
Jan 26, 2011 | 11.28 | 11.30 | 11.24 | 11.26 | 80,427 | +0.01(+0.13%) |
Jan 25, 2011 | 11.22 | 11.25 | 11.17 | 11.25 | 121,845 | +0.02(+0.20%) |
Jan 24, 2011 | 11.15 | 11.23 | 11.15 | 11.22 | 95,821 | +0.06(+0.52%) |
Jan 21, 2011 | 11.22 | 11.22 | 11.15 | 11.17 | 70,559 | +0.01(+0.13%) |
Jan 20, 2011 | 11.13 | 11.17 | 11.11 | 11.15 | 78,605 | -0.01(-0.07%) |
Jan 19, 2011 | 11.24 | 11.24 | 11.14 | 11.16 | 164,760 | -0.07(-0.59%) |
Jan 18, 2011 | 11.19 | 11.22 | 11.18 | 11.22 | 68,922 | +0.06(+0.52%) |
Jan 14, 2011 | 11.10 | 11.18 | 11.10 | 11.17 | 122,522 | +0.04(+0.33%) |
Jan 13, 2011 | 11.17 | 11.17 | 11.10 | 11.13 | 103,875 | +0.00(+0.00%) |
Jan 12, 2011 | 11.11 | 11.14 | 11.09 | 11.13 | 257,868 | +0.08(+0.73%) |
Jan 11, 2011 | 11.04 | 11.06 | 11.02 | 11.05 | 71,678 | +0.04(+0.33%) |
Jan 10, 2011 | 11.00 | 11.03 | 10.95 | 11.01 | 144,202 | -0.01(-0.07%) |
Jan 07, 2011 | 11.06 | 11.08 | 10.98 | 11.02 | 174,271 | -0.01(-0.07%) |
Jan 06, 2011 | 11.07 | 11.08 | 11.00 | 11.03 | 255,150 | -0.01(-0.13%) |
Jan 05, 2011 | 11.03 | 11.07 | 10.99 | 11.04 | 645,675 | -0.01(-0.13%) |
Jan 04, 2011 | 11.11 | 11.11 | 11.00 | 11.06 | 57,591 | -0.04(-0.40%) |
Jan 03, 2011 | 11.11 | 11.12 | 11.08 | 11.10 | 73,088 | +0.07(+0.66%) |
Dec 31, 2010 | 11.03 | 11.06 | 11.01 | 11.03 | 55,512 | -0.01(-0.13%) |
Dec 30, 2010 | 11.03 | 11.05 | 11.03 | 11.04 | 56,624 | -0.01(-0.07%) |
Dec 29, 2010 | 11.06 | 11.08 | 11.04 | 11.05 | 53,454 | +0.01(+0.13%) |
Dec 28, 2010 | 11.06 | 11.06 | 11.00 | 11.03 | 78,965 | -0.01(-0.07%) |
Dec 27, 2010 | 11.02 | 11.05 | 10.98 | 11.04 | 49,960 | +0.01(+0.07%) |
Dec 23, 2010 | 11.03 | 11.06 | 11.02 | 11.03 | 44,655 | -0.01(-0.13%) |
Dec 22, 2010 | 10.98 | 11.05 | 10.98 | 11.05 | 208,894 | +0.04(+0.40%) |
Dec 21, 2010 | 11.02 | 11.02 | 10.97 | 11.00 | 289,617 | +0.05(+0.43%) |
Dec 20, 2010 | 11.02 | 11.02 | 10.93 | 10.96 | 291,210 | +0.00(+0.00%) |
Dec 17, 2010 | 10.98 | 10.99 | 10.91 | 10.96 | 106,427 | -0.02(-0.20%) |
Dec 16, 2010 | 10.92 | 10.98 | 10.88 | 10.98 | 145,036 | +0.08(+0.73%) |
Dec 15, 2010 | 10.91 | 10.96 | 10.89 | 10.90 | 82,693 | -0.04(-0.33%) |
Dec 14, 2010 | 10.94 | 10.96 | 10.91 | 10.94 | 42,050 | +0.06(+0.53%) |
Dec 13, 2010 | 10.90 | 10.92 | 10.88 | 10.88 | 142,372 | +0.03(+0.27%) |
Dec 10, 2010 | 10.84 | 10.86 | 10.80 | 10.85 | 110,055 | +0.05(+0.47%) |
Dec 09, 2010 | 10.83 | 10.83 | 10.76 | 10.80 | 41,542 | +0.02(+0.20%) |
Dec 08, 2010 | 10.75 | 10.79 | 10.74 | 10.78 | 56,219 | +0.01(+0.13%) |
Dec 07, 2010 | 10.85 | 10.85 | 10.75 | 10.76 | 82,596 | +0.03(+0.27%) |
Dec 06, 2010 | 10.73 | 10.75 | 10.71 | 10.73 | 75,083 | -0.04(-0.34%) |
Dec 03, 2010 | 10.75 | 10.78 | 10.70 | 10.77 | 74,687 | +0.01(+0.13%) |
Dec 02, 2010 | 10.68 | 10.75 | 10.67 | 10.75 | 104,185 | +0.09(+0.82%) |
Dec 01, 2010 | 10.60 | 10.67 | 10.60 | 10.67 | 41,229 | +0.19(+1.80%) |
Nov 30, 2010 | 10.46 | 10.52 | 10.44 | 10.48 | 116,851 | -0.06(-0.55%) |
Nov 29, 2010 | 10.51 | 10.65 | 10.43 | 10.54 | 76,553 | -0.03(-0.27%) |
Nov 26, 2010 | 10.57 | 10.59 | 10.56 | 10.57 | 14,313 | -0.06(-0.55%) |
Nov 24, 2010 | 10.56 | 10.62 | 10.62 | 10.62 | 46,257 | +0.13(+1.20%) |
Nov 23, 2010 | 10.52 | 10.52 | 10.46 | 10.50 | 118,696 | -0.12(-1.12%) |
Nov 22, 2010 | 10.57 | 10.62 | 10.52 | 10.62 | 65,105 | +0.01(+0.14%) |
Nov 19, 2010 | 10.58 | 10.60 | 10.53 | 10.60 | 39,383 | +0.00(+0.00%) |
Nov 18, 2010 | 10.54 | 10.61 | 10.54 | 10.60 | 32,700 | +0.13(+1.25%) |
Nov 17, 2010 | 10.46 | 10.49 | 10.44 | 10.47 | 105,784 | +0.01(+0.14%) |
Nov 16, 2010 | 10.58 | 10.58 | 10.41 | 10.46 | 67,026 | -0.15(-1.43%) |
Nov 15, 2010 | 10.64 | 10.67 | 10.61 | 10.61 | 150,512 | +0.02(+0.20%) |
Nov 12, 2010 | 10.62 | 10.67 | 10.55 | 10.59 | 87,777 | -0.09(-0.88%) |
Nov 11, 2010 | 10.67 | 10.69 | 10.63 | 10.68 | 99,028 | -0.03(-0.27%) |
Nov 10, 2010 | 10.74 | 10.74 | 10.62 | 10.71 | 78,940 | +0.01(+0.07%) |
Nov 09, 2010 | 10.81 | 10.81 | 10.68 | 10.70 | 119,315 | -0.06(-0.54%) |
Nov 08, 2010 | 10.78 | 10.78 | 10.73 | 10.76 | 130,142 | -0.07(-0.60%) |
Nov 05, 2010 | 10.81 | 10.83 | 10.78 | 10.83 | 156,855 | +0.01(+0.07%) |
Nov 04, 2010 | 10.80 | 10.82 | 10.75 | 10.82 | 232,997 | +0.15(+1.43%) |
Nov 03, 2010 | 10.69 | 10.69 | 10.57 | 10.67 | 106,524 | +0.01(+0.07%) |
Nov 02, 2010 | 10.66 | 10.67 | 10.64 | 10.66 | 48,809 | +0.09(+0.82%) |