Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jan 31, 2011 | 12.06 | 12.08 | 11.80 | 11.81 | 34,881 | -0.22(-1.83%) |
Jan 28, 2011 | 12.73 | 12.73 | 12.00 | 12.03 | 48,428 | -0.68(-5.35%) |
Jan 27, 2011 | 12.87 | 12.90 | 12.53 | 12.71 | 42,348 | -0.23(-1.78%) |
Jan 26, 2011 | 12.93 | 12.96 | 12.71 | 12.94 | 19,547 | +0.08(+0.62%) |
Jan 25, 2011 | 12.65 | 12.87 | 12.43 | 12.86 | 43,204 | +0.11(+0.86%) |
Jan 24, 2011 | 12.77 | 12.81 | 12.57 | 12.75 | 19,591 | +0.02(+0.16%) |
Jan 21, 2011 | 12.85 | 12.85 | 12.63 | 12.73 | 46,462 | +0.00(+0.00%) |
Jan 20, 2011 | 12.89 | 12.90 | 12.67 | 12.73 | 30,479 | -0.17(-1.32%) |
Jan 19, 2011 | 13.14 | 13.14 | 12.71 | 12.90 | 45,764 | -0.22(-1.68%) |
Jan 18, 2011 | 12.89 | 13.14 | 12.69 | 13.12 | 77,399 | +0.23(+1.78%) |
Jan 14, 2011 | 12.62 | 12.91 | 12.44 | 12.89 | 21,862 | +0.25(+1.98%) |
Jan 13, 2011 | 12.58 | 12.64 | 12.17 | 12.64 | 48,437 | +0.18(+1.44%) |
Jan 12, 2011 | 12.57 | 12.57 | 12.15 | 12.46 | 13,117 | -0.02(-0.16%) |
Jan 11, 2011 | 12.16 | 12.48 | 11.95 | 12.48 | 23,697 | +0.36(+2.97%) |
Jan 10, 2011 | 12.04 | 12.22 | 12.00 | 12.12 | 32,976 | -0.12(-0.98%) |
Jan 07, 2011 | 12.42 | 12.42 | 12.12 | 12.24 | 31,425 | -0.14(-1.13%) |
Jan 06, 2011 | 12.03 | 12.45 | 11.95 | 12.38 | 18,159 | +0.32(+2.65%) |
Jan 05, 2011 | 11.95 | 12.10 | 11.89 | 12.06 | 23,872 | +0.06(+0.50%) |
Jan 04, 2011 | 12.57 | 12.57 | 11.81 | 12.00 | 33,669 | -0.56(-4.46%) |
Jan 03, 2011 | 12.50 | 12.57 | 12.29 | 12.56 | 42,195 | +0.12(+0.96%) |
Dec 31, 2010 | 12.41 | 12.50 | 12.14 | 12.44 | 27,618 | +0.04(+0.32%) |
Dec 30, 2010 | 12.32 | 12.49 | 12.11 | 12.40 | 13,797 | +0.03(+0.24%) |
Dec 29, 2010 | 12.31 | 12.42 | 12.11 | 12.37 | 11,738 | +0.05(+0.41%) |
Dec 28, 2010 | 12.49 | 12.49 | 12.25 | 12.32 | 12,771 | -0.12(-0.96%) |
Dec 27, 2010 | 12.37 | 12.45 | 12.28 | 12.44 | 9,783 | +0.04(+0.32%) |
Dec 23, 2010 | 12.25 | 12.43 | 12.05 | 12.40 | 39,964 | +0.16(+1.31%) |
Dec 22, 2010 | 12.25 | 12.25 | 12.08 | 12.24 | 21,848 | -0.15(-1.21%) |
Dec 21, 2010 | 12.25 | 12.41 | 12.00 | 12.39 | 25,147 | +0.23(+1.89%) |
Dec 20, 2010 | 12.23 | 12.23 | 12.01 | 12.16 | 17,689 | +0.02(+0.16%) |
Dec 17, 2010 | 12.00 | 12.18 | 11.83 | 12.14 | 63,648 | +0.12(+1.00%) |
Dec 16, 2010 | 11.84 | 12.02 | 11.64 | 12.02 | 31,996 | +0.17(+1.43%) |
Dec 15, 2010 | 11.61 | 11.89 | 11.43 | 11.85 | 38,122 | +0.17(+1.46%) |
Dec 14, 2010 | 11.60 | 11.81 | 11.41 | 11.68 | 22,521 | +0.13(+1.13%) |
Dec 13, 2010 | 11.31 | 11.65 | 11.12 | 11.55 | 42,613 | +0.24(+2.12%) |
Dec 10, 2010 | 11.39 | 11.39 | 11.08 | 11.31 | 22,685 | -0.03(-0.26%) |
Dec 09, 2010 | 11.40 | 11.40 | 11.20 | 11.34 | 26,398 | +0.05(+0.44%) |
Dec 08, 2010 | 11.37 | 11.37 | 11.05 | 11.29 | 11,181 | -0.06(-0.53%) |
Dec 07, 2010 | 11.40 | 11.40 | 11.19 | 11.35 | 26,612 | -0.02(-0.18%) |
Dec 06, 2010 | 11.18 | 11.40 | 11.05 | 11.37 | 39,615 | +0.14(+1.25%) |
Dec 03, 2010 | 10.98 | 11.27 | 10.90 | 11.23 | 32,466 | +0.16(+1.45%) |
Dec 02, 2010 | 11.20 | 11.20 | 10.89 | 11.07 | 22,633 | -0.16(-1.42%) |
Dec 01, 2010 | 11.48 | 11.48 | 11.00 | 11.23 | 33,175 | -0.05(-0.44%) |
Nov 30, 2010 | 11.11 | 11.45 | 11.11 | 11.28 | 49,750 | +0.08(+0.71%) |
Nov 29, 2010 | 10.70 | 11.20 | 10.70 | 11.20 | 42,236 | +0.45(+4.19%) |
Nov 26, 2010 | 11.34 | 11.34 | 10.72 | 10.75 | 12,896 | -0.64(-5.62%) |
Nov 24, 2010 | 11.22 | 11.39 | 11.39 | 11.39 | 36,458 | +0.25(+2.24%) |
Nov 23, 2010 | 10.91 | 11.34 | 10.76 | 11.14 | 53,561 | +0.07(+0.63%) |
Nov 22, 2010 | 10.55 | 11.07 | 10.43 | 11.07 | 27,348 | +0.42(+3.94%) |
Nov 19, 2010 | 10.85 | 10.85 | 10.54 | 10.65 | 16,513 | -0.18(-1.66%) |
Nov 18, 2010 | 10.66 | 10.89 | 10.49 | 10.83 | 31,599 | +0.30(+2.85%) |
Nov 17, 2010 | 11.19 | 11.21 | 10.46 | 10.53 | 37,106 | -0.60(-5.39%) |
Nov 16, 2010 | 11.20 | 11.24 | 10.86 | 11.13 | 22,293 | -0.19(-1.68%) |
Nov 15, 2010 | 10.85 | 11.44 | 10.85 | 11.32 | 21,506 | +0.49(+4.52%) |
Nov 12, 2010 | 10.68 | 10.84 | 10.50 | 10.83 | 41,157 | -0.03(-0.28%) |
Nov 11, 2010 | 10.87 | 11.07 | 10.66 | 10.86 | 23,946 | -0.06(-0.55%) |
Nov 10, 2010 | 10.98 | 10.98 | 10.66 | 10.92 | 27,658 | +0.02(+0.18%) |
Nov 09, 2010 | 11.83 | 11.83 | 10.84 | 10.90 | 43,970 | -0.95(-8.02%) |
Nov 08, 2010 | 11.55 | 11.86 | 11.55 | 11.85 | 28,778 | +0.21(+1.80%) |
Nov 05, 2010 | 11.22 | 11.69 | 11.05 | 11.64 | 58,741 | +0.43(+3.84%) |
Nov 04, 2010 | 11.00 | 11.25 | 10.84 | 11.21 | 49,639 | +0.34(+3.13%) |
Nov 03, 2010 | 10.92 | 11.00 | 10.75 | 10.87 | 44,510 | +0.07(+0.65%) |
Nov 02, 2010 | 10.83 | 10.94 | 10.67 | 10.80 | 47,718 | +0.12(+1.12%) |