Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jan 31, 2011 | 11.19 | 11.41 | 11.15 | 11.39 | 1,162,735 | +0.22(+1.98%) |
Jan 28, 2011 | 11.39 | 11.46 | 11.09 | 11.17 | 1,267,006 | -0.24(-2.07%) |
Jan 27, 2011 | 11.46 | 11.46 | 11.30 | 11.41 | 927,633 | -0.05(-0.41%) |
Jan 26, 2011 | 11.55 | 11.69 | 11.46 | 11.46 | 1,332,884 | -0.01(-0.12%) |
Jan 25, 2011 | 11.34 | 11.47 | 11.27 | 11.47 | 1,200,958 | +0.12(+1.08%) |
Jan 24, 2011 | 11.04 | 11.41 | 11.01 | 11.35 | 1,263,590 | +0.31(+2.78%) |
Jan 21, 2011 | 11.05 | 11.11 | 10.87 | 11.04 | 1,100,017 | +0.07(+0.64%) |
Jan 20, 2011 | 10.94 | 11.09 | 10.90 | 10.97 | 1,221,103 | -0.05(-0.47%) |
Jan 19, 2011 | 11.14 | 11.20 | 10.97 | 11.02 | 1,539,649 | -0.09(-0.81%) |
Jan 18, 2011 | 11.02 | 11.11 | 10.95 | 11.11 | 1,676,057 | +0.11(+0.99%) |
Jan 14, 2011 | 11.20 | 11.22 | 10.98 | 11.00 | 968,040 | -0.19(-1.73%) |
Jan 13, 2011 | 11.22 | 11.36 | 11.17 | 11.20 | 911,849 | -0.04(-0.38%) |
Jan 12, 2011 | 11.37 | 11.41 | 11.22 | 11.24 | 513,419 | +0.00(+0.00%) |
Jan 11, 2011 | 11.23 | 11.38 | 11.20 | 11.24 | 1,009,485 | +0.07(+0.63%) |
Jan 10, 2011 | 10.84 | 11.20 | 10.78 | 11.17 | 1,962,408 | +0.33(+3.00%) |
Jan 07, 2011 | 10.88 | 10.89 | 10.70 | 10.84 | 874,407 | +0.02(+0.16%) |
Jan 06, 2011 | 10.99 | 11.08 | 10.79 | 10.82 | 889,643 | -0.15(-1.32%) |
Jan 05, 2011 | 10.88 | 11.17 | 10.80 | 10.97 | 1,434,155 | +0.04(+0.35%) |
Jan 04, 2011 | 10.98 | 11.00 | 10.78 | 10.93 | 1,090,558 | +0.02(+0.22%) |
Jan 03, 2011 | 10.84 | 10.99 | 10.74 | 10.91 | 852,968 | +0.19(+1.80%) |
Dec 31, 2010 | 10.90 | 10.91 | 10.71 | 10.72 | 801,067 | -0.22(-1.98%) |
Dec 30, 2010 | 10.92 | 10.97 | 10.89 | 10.93 | 650,330 | +0.04(+0.39%) |
Dec 29, 2010 | 10.84 | 10.94 | 10.77 | 10.89 | 782,514 | +0.06(+0.57%) |
Dec 28, 2010 | 10.80 | 10.84 | 10.63 | 10.83 | 765,149 | +0.08(+0.75%) |
Dec 27, 2010 | 10.65 | 10.76 | 10.54 | 10.75 | 934,229 | +0.08(+0.80%) |
Dec 23, 2010 | 10.78 | 10.83 | 10.63 | 10.66 | 723,258 | -0.11(-1.05%) |
Dec 22, 2010 | 10.75 | 10.84 | 10.69 | 10.78 | 741,300 | +0.01(+0.13%) |
Dec 21, 2010 | 10.73 | 10.82 | 10.70 | 10.76 | 1,265,293 | +0.05(+0.44%) |
Dec 20, 2010 | 10.82 | 10.85 | 10.69 | 10.72 | 1,156,315 | -0.08(-0.74%) |
Dec 17, 2010 | 10.90 | 10.90 | 10.77 | 10.80 | 2,083,726 | -0.07(-0.65%) |
Dec 16, 2010 | 10.83 | 10.94 | 10.72 | 10.87 | 630,307 | +0.09(+0.83%) |
Dec 15, 2010 | 10.89 | 10.96 | 10.76 | 10.78 | 1,115,671 | -0.09(-0.82%) |
Dec 14, 2010 | 10.82 | 10.96 | 10.70 | 10.87 | 1,191,171 | +0.11(+1.05%) |
Dec 13, 2010 | 10.77 | 10.87 | 10.72 | 10.75 | 830,274 | +0.01(+0.09%) |
Dec 10, 2010 | 10.64 | 10.75 | 10.57 | 10.74 | 896,926 | +0.12(+1.11%) |
Dec 09, 2010 | 10.63 | 10.73 | 10.60 | 10.63 | 1,558,971 | +0.02(+0.22%) |
Dec 08, 2010 | 10.59 | 10.65 | 10.54 | 10.60 | 984,349 | +0.05(+0.49%) |
Dec 07, 2010 | 10.66 | 10.72 | 10.48 | 10.55 | 1,591,302 | -0.07(-0.67%) |
Dec 06, 2010 | 10.40 | 10.62 | 10.36 | 10.62 | 1,272,532 | +0.23(+2.18%) |
Dec 03, 2010 | 10.37 | 10.43 | 10.36 | 10.39 | 1,178,044 | +0.03(+0.32%) |
Dec 02, 2010 | 10.38 | 10.47 | 10.35 | 10.36 | 1,472,518 | +0.01(+0.14%) |
Dec 01, 2010 | 10.32 | 10.43 | 10.31 | 10.35 | 1,679,314 | +0.17(+1.69%) |
Nov 30, 2010 | 9.951 | 10.22 | 9.857 | 10.18 | 1,767,606 | +0.12(+1.15%) |
Nov 29, 2010 | 10.22 | 10.23 | 9.909 | 10.06 | 1,692,392 | -0.25(-2.38%) |
Nov 26, 2010 | 10.19 | 10.38 | 10.19 | 10.31 | 633,630 | +0.04(+0.37%) |
Nov 24, 2010 | 10.23 | 10.27 | 10.27 | 10.27 | 1,664,241 | +0.14(+1.40%) |
Nov 23, 2010 | 10.15 | 10.28 | 10.07 | 10.13 | 1,531,829 | -0.15(-1.47%) |
Nov 22, 2010 | 10.28 | 10.35 | 10.14 | 10.28 | 1,844,580 | -0.07(-0.68%) |
Nov 19, 2010 | 10.53 | 10.54 | 10.32 | 10.35 | 1,578,614 | -0.18(-1.75%) |
Nov 18, 2010 | 10.55 | 10.62 | 10.47 | 10.53 | 1,163,335 | +0.09(+0.90%) |
Nov 17, 2010 | 10.39 | 10.49 | 10.32 | 10.44 | 741,111 | +0.08(+0.82%) |
Nov 16, 2010 | 10.45 | 10.61 | 10.27 | 10.35 | 1,513,359 | -0.17(-1.66%) |
Nov 15, 2010 | 10.67 | 10.75 | 10.51 | 10.53 | 931,138 | -0.11(-1.02%) |
Nov 12, 2010 | 10.72 | 10.81 | 10.64 | 10.64 | 1,059,983 | -0.12(-1.14%) |
Nov 11, 2010 | 10.57 | 10.77 | 10.54 | 10.76 | 1,445,944 | +0.12(+1.11%) |
Nov 10, 2010 | 10.55 | 10.66 | 10.41 | 10.64 | 1,036,829 | +0.13(+1.21%) |
Nov 09, 2010 | 10.60 | 10.66 | 10.49 | 10.51 | 1,026,948 | -0.07(-0.62%) |
Nov 08, 2010 | 10.63 | 10.69 | 10.55 | 10.58 | 1,036,946 | -0.08(-0.71%) |
Nov 05, 2010 | 10.56 | 10.69 | 10.54 | 10.65 | 821,072 | +0.07(+0.62%) |
Nov 04, 2010 | 10.44 | 10.59 | 10.34 | 10.59 | 1,866,849 | +0.22(+2.09%) |
Nov 03, 2010 | 10.40 | 10.41 | 10.27 | 10.37 | 1,435,766 | +0.01(+0.14%) |
Nov 02, 2010 | 10.27 | 10.38 | 10.21 | 10.36 | 1,412,290 | +0.10(+0.97%) |