Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jan 31, 2011 | 12.86 | 12.86 | 12.38 | 12.50 | 134,804 | -0.22(-1.74%) |
Jan 28, 2011 | 13.05 | 13.10 | 12.65 | 12.72 | 180,657 | -0.40(-3.02%) |
Jan 27, 2011 | 13.18 | 13.28 | 12.98 | 13.12 | 90,103 | -0.04(-0.29%) |
Jan 26, 2011 | 13.14 | 13.25 | 12.92 | 13.16 | 94,605 | +0.11(+0.87%) |
Jan 25, 2011 | 13.41 | 13.41 | 12.99 | 13.04 | 131,705 | -0.37(-2.74%) |
Jan 24, 2011 | 13.36 | 13.49 | 13.28 | 13.41 | 143,545 | +0.02(+0.14%) |
Jan 21, 2011 | 13.51 | 13.61 | 13.28 | 13.39 | 160,744 | -0.05(-0.35%) |
Jan 20, 2011 | 13.59 | 13.79 | 13.42 | 13.44 | 243,309 | -0.25(-1.86%) |
Jan 19, 2011 | 13.87 | 13.87 | 13.59 | 13.70 | 277,223 | -0.20(-1.46%) |
Jan 18, 2011 | 13.71 | 13.92 | 13.56 | 13.90 | 171,016 | +0.04(+0.31%) |
Jan 14, 2011 | 13.86 | 13.92 | 13.64 | 13.86 | 209,105 | +0.00(+0.00%) |
Jan 13, 2011 | 13.25 | 13.91 | 13.13 | 13.86 | 215,025 | +0.56(+4.19%) |
Jan 12, 2011 | 13.24 | 13.36 | 13.05 | 13.30 | 221,713 | +0.12(+0.93%) |
Jan 11, 2011 | 13.21 | 13.30 | 12.97 | 13.18 | 483,191 | -0.07(-0.50%) |
Jan 10, 2011 | 13.41 | 13.43 | 13.17 | 13.24 | 127,586 | -0.28(-2.09%) |
Jan 07, 2011 | 13.64 | 13.64 | 13.10 | 13.53 | 1,423,370 | -0.28(-2.05%) |
Jan 06, 2011 | 13.67 | 13.91 | 13.50 | 13.81 | 592,821 | +0.20(+1.46%) |
Jan 05, 2011 | 13.16 | 13.61 | 13.10 | 13.61 | 217,230 | +0.40(+3.00%) |
Jan 04, 2011 | 13.27 | 13.29 | 12.76 | 13.21 | 270,663 | -0.06(-0.43%) |
Jan 03, 2011 | 13.40 | 13.41 | 13.10 | 13.27 | 166,626 | +0.03(+0.21%) |
Dec 31, 2010 | 13.41 | 13.53 | 13.18 | 13.24 | 178,192 | -0.17(-1.27%) |
Dec 30, 2010 | 13.04 | 13.47 | 13.04 | 13.41 | 146,871 | +0.30(+2.30%) |
Dec 29, 2010 | 13.34 | 13.49 | 12.97 | 13.11 | 137,309 | -0.16(-1.21%) |
Dec 28, 2010 | 13.45 | 13.55 | 12.93 | 13.27 | 284,252 | -0.11(-0.85%) |
Dec 27, 2010 | 13.05 | 13.83 | 13.05 | 13.38 | 463,531 | +0.37(+2.83%) |
Dec 23, 2010 | 12.18 | 13.02 | 12.04 | 13.02 | 712,465 | +0.88(+7.23%) |
Dec 22, 2010 | 12.11 | 12.25 | 11.92 | 12.14 | 175,187 | +0.10(+0.86%) |
Dec 21, 2010 | 12.11 | 12.22 | 11.85 | 12.03 | 276,228 | -0.02(-0.16%) |
Dec 20, 2010 | 12.03 | 12.27 | 12.00 | 12.05 | 215,789 | -0.02(-0.16%) |
Dec 17, 2010 | 12.08 | 12.17 | 11.89 | 12.07 | 349,145 | -0.02(-0.16%) |
Dec 16, 2010 | 12.24 | 12.36 | 12.03 | 12.09 | 174,799 | -0.16(-1.31%) |
Dec 15, 2010 | 12.31 | 12.48 | 12.20 | 12.25 | 182,627 | -0.06(-0.46%) |
Dec 14, 2010 | 12.55 | 12.55 | 12.01 | 12.31 | 307,725 | -0.25(-1.95%) |
Dec 13, 2010 | 12.65 | 12.82 | 12.49 | 12.55 | 204,942 | -0.08(-0.60%) |
Dec 10, 2010 | 12.80 | 12.87 | 12.36 | 12.63 | 256,312 | -0.02(-0.15%) |
Dec 09, 2010 | 12.74 | 12.95 | 12.61 | 12.65 | 215,186 | +0.00(+0.00%) |
Dec 08, 2010 | 12.86 | 12.90 | 12.55 | 12.65 | 213,795 | -0.14(-1.11%) |
Dec 07, 2010 | 13.10 | 13.26 | 12.66 | 12.79 | 351,455 | -0.11(-0.88%) |
Dec 06, 2010 | 13.18 | 13.56 | 12.70 | 12.90 | 643,757 | -0.21(-1.57%) |
Dec 03, 2010 | 11.82 | 13.16 | 11.61 | 13.11 | 1,447,501 | +1.78(+15.73%) |
Dec 02, 2010 | 11.33 | 11.42 | 11.16 | 11.33 | 354,864 | +0.00(+0.00%) |
Dec 01, 2010 | 11.48 | 11.83 | 11.28 | 11.33 | 341,443 | +0.04(+0.33%) |
Nov 30, 2010 | 11.20 | 11.39 | 11.20 | 11.29 | 702,975 | -0.08(-0.67%) |
Nov 29, 2010 | 11.24 | 11.44 | 11.07 | 11.36 | 351,114 | +0.05(+0.42%) |
Nov 26, 2010 | 11.33 | 11.57 | 11.16 | 11.32 | 117,432 | -0.07(-0.58%) |
Nov 24, 2010 | 11.12 | 11.38 | 11.38 | 11.38 | 388,054 | +0.45(+4.14%) |
Nov 23, 2010 | 10.41 | 10.93 | 10.40 | 10.93 | 369,166 | +0.35(+3.30%) |
Nov 22, 2010 | 10.19 | 10.67 | 10.19 | 10.58 | 725,104 | +0.40(+3.89%) |
Nov 19, 2010 | 10.62 | 11.10 | 10.02 | 10.18 | 2,570,485 | -2.10(-17.06%) |
Nov 18, 2010 | 12.02 | 12.31 | 11.92 | 12.28 | 287,477 | +0.47(+4.00%) |
Nov 17, 2010 | 11.75 | 11.88 | 11.60 | 11.81 | 119,045 | +0.07(+0.56%) |
Nov 16, 2010 | 11.73 | 11.90 | 11.56 | 11.74 | 242,972 | -0.11(-0.96%) |
Nov 15, 2010 | 11.76 | 12.09 | 11.60 | 11.86 | 241,506 | +0.17(+1.45%) |
Nov 12, 2010 | 12.13 | 12.22 | 11.68 | 11.69 | 194,221 | -0.59(-4.77%) |
Nov 11, 2010 | 11.86 | 12.29 | 11.86 | 12.27 | 252,744 | +0.25(+2.04%) |
Nov 10, 2010 | 12.17 | 12.27 | 11.89 | 12.03 | 262,485 | -0.14(-1.16%) |
Nov 09, 2010 | 12.32 | 12.40 | 12.07 | 12.17 | 506,525 | -0.10(-0.85%) |
Nov 08, 2010 | 12.36 | 12.64 | 12.25 | 12.27 | 679,634 | -0.18(-1.44%) |
Nov 05, 2010 | 12.68 | 12.81 | 12.39 | 12.45 | 197,367 | -0.27(-2.15%) |
Nov 04, 2010 | 12.88 | 12.89 | 12.56 | 12.72 | 170,482 | +0.11(+0.90%) |
Nov 03, 2010 | 12.82 | 12.90 | 12.43 | 12.61 | 129,233 | -0.21(-1.62%) |
Nov 02, 2010 | 12.58 | 13.00 | 12.45 | 12.82 | 294,706 | +0.44(+3.58%) |