Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jan 31, 2011 | 11.06 | 11.21 | 11.01 | 11.11 | 34,023 | +0.10(+0.87%) |
Jan 28, 2011 | 11.48 | 11.48 | 10.86 | 11.02 | 113,108 | -0.44(-3.84%) |
Jan 27, 2011 | 11.07 | 11.57 | 11.07 | 11.46 | 76,383 | +0.41(+3.71%) |
Jan 26, 2011 | 10.89 | 11.07 | 10.89 | 11.05 | 11,323 | +0.15(+1.34%) |
Jan 25, 2011 | 10.75 | 10.91 | 10.56 | 10.90 | 16,758 | +0.09(+0.81%) |
Jan 24, 2011 | 10.66 | 10.83 | 10.51 | 10.81 | 16,324 | +0.17(+1.58%) |
Jan 21, 2011 | 10.90 | 11.01 | 10.64 | 10.64 | 29,044 | -0.20(-1.82%) |
Jan 20, 2011 | 11.11 | 11.32 | 10.78 | 10.84 | 37,756 | -0.26(-2.37%) |
Jan 19, 2011 | 11.52 | 11.64 | 11.09 | 11.10 | 39,888 | -0.46(-3.99%) |
Jan 18, 2011 | 11.43 | 11.57 | 11.28 | 11.57 | 56,013 | -0.01(-0.06%) |
Jan 14, 2011 | 11.46 | 11.62 | 11.46 | 11.57 | 22,947 | +0.15(+1.28%) |
Jan 13, 2011 | 11.43 | 11.58 | 11.39 | 11.43 | 48,689 | +0.02(+0.19%) |
Jan 12, 2011 | 11.41 | 11.43 | 11.29 | 11.40 | 51,534 | +0.11(+0.97%) |
Jan 11, 2011 | 11.32 | 11.32 | 11.21 | 11.29 | 14,287 | +0.06(+0.52%) |
Jan 10, 2011 | 11.32 | 11.32 | 11.15 | 11.24 | 73,139 | -0.15(-1.35%) |
Jan 07, 2011 | 11.72 | 11.73 | 11.35 | 11.39 | 19,045 | -0.28(-2.39%) |
Jan 06, 2011 | 11.68 | 11.68 | 11.44 | 11.67 | 29,120 | -0.04(-0.38%) |
Jan 05, 2011 | 11.83 | 11.83 | 11.58 | 11.71 | 20,437 | -0.10(-0.87%) |
Jan 04, 2011 | 12.28 | 12.33 | 11.81 | 11.81 | 132,760 | -0.40(-3.30%) |
Jan 03, 2011 | 11.95 | 12.36 | 11.95 | 12.22 | 55,112 | +0.39(+3.28%) |
Dec 31, 2010 | 11.72 | 11.92 | 11.70 | 11.83 | 39,212 | +0.12(+1.00%) |
Dec 30, 2010 | 12.03 | 12.03 | 11.70 | 11.71 | 19,089 | -0.31(-2.62%) |
Dec 29, 2010 | 11.90 | 12.09 | 11.15 | 12.03 | 42,590 | +0.18(+1.48%) |
Dec 28, 2010 | 11.87 | 12.00 | 11.79 | 11.85 | 29,840 | +0.01(+0.12%) |
Dec 27, 2010 | 11.70 | 11.93 | 11.70 | 11.84 | 16,441 | +0.09(+0.75%) |
Dec 23, 2010 | 11.72 | 11.81 | 11.65 | 11.75 | 28,346 | +0.04(+0.31%) |
Dec 22, 2010 | 11.28 | 11.90 | 11.28 | 11.71 | 36,143 | +0.37(+3.23%) |
Dec 21, 2010 | 11.21 | 11.35 | 11.15 | 11.35 | 24,567 | +0.21(+1.91%) |
Dec 20, 2010 | 11.13 | 11.24 | 10.90 | 11.13 | 29,230 | +0.08(+0.73%) |
Dec 17, 2010 | 11.17 | 11.24 | 10.99 | 11.05 | 106,002 | -0.08(-0.72%) |
Dec 16, 2010 | 10.97 | 11.17 | 10.97 | 11.13 | 19,288 | +0.16(+1.47%) |
Dec 15, 2010 | 11.10 | 11.14 | 10.90 | 10.97 | 30,254 | -0.13(-1.19%) |
Dec 14, 2010 | 11.03 | 11.18 | 10.84 | 11.10 | 14,807 | +0.12(+1.13%) |
Dec 13, 2010 | 11.02 | 11.29 | 10.93 | 10.98 | 86,921 | -0.04(-0.33%) |
Dec 10, 2010 | 10.81 | 11.05 | 10.75 | 11.02 | 35,414 | +0.20(+1.82%) |
Dec 09, 2010 | 10.83 | 10.86 | 10.56 | 10.82 | 39,514 | +0.04(+0.41%) |
Dec 08, 2010 | 10.95 | 11.09 | 10.73 | 10.78 | 26,168 | -0.17(-1.60%) |
Dec 07, 2010 | 10.95 | 11.04 | 10.78 | 10.95 | 51,767 | +0.09(+0.80%) |
Dec 06, 2010 | 10.71 | 10.86 | 10.65 | 10.86 | 25,971 | +0.10(+0.95%) |
Dec 03, 2010 | 10.49 | 10.80 | 10.47 | 10.76 | 15,340 | +0.13(+1.23%) |
Dec 02, 2010 | 10.69 | 10.74 | 10.38 | 10.63 | 30,179 | -0.05(-0.48%) |
Dec 01, 2010 | 10.73 | 10.82 | 10.60 | 10.68 | 35,475 | +0.17(+1.66%) |
Nov 30, 2010 | 10.54 | 10.83 | 10.38 | 10.51 | 52,695 | -0.25(-2.30%) |
Nov 29, 2010 | 10.74 | 10.84 | 10.56 | 10.75 | 25,720 | -0.01(-0.14%) |
Nov 26, 2010 | 10.87 | 10.92 | 10.77 | 10.77 | 9,168 | -0.15(-1.33%) |
Nov 24, 2010 | 10.65 | 10.91 | 10.91 | 10.91 | 67,278 | +0.34(+3.24%) |
Nov 23, 2010 | 10.62 | 10.67 | 10.38 | 10.57 | 18,946 | -0.20(-1.89%) |
Nov 22, 2010 | 10.67 | 10.82 | 10.38 | 10.78 | 14,657 | +0.04(+0.41%) |
Nov 19, 2010 | 10.52 | 10.81 | 10.38 | 10.73 | 27,919 | +0.23(+2.15%) |
Nov 18, 2010 | 10.77 | 10.79 | 10.37 | 10.51 | 35,785 | -0.15(-1.43%) |
Nov 17, 2010 | 10.91 | 11.10 | 10.56 | 10.66 | 16,966 | -0.25(-2.33%) |
Nov 16, 2010 | 10.72 | 10.98 | 10.62 | 10.91 | 35,130 | +0.11(+1.01%) |
Nov 15, 2010 | 10.72 | 10.92 | 10.56 | 10.81 | 19,534 | -0.01(-0.13%) |
Nov 12, 2010 | 11.16 | 11.16 | 10.76 | 10.82 | 22,837 | -0.47(-4.13%) |
Nov 11, 2010 | 11.13 | 11.47 | 11.13 | 11.29 | 51,411 | +0.00(+0.00%) |
Nov 10, 2010 | 11.05 | 11.29 | 10.87 | 11.29 | 36,297 | +0.29(+2.65%) |
Nov 09, 2010 | 11.01 | 11.21 | 10.81 | 10.99 | 35,778 | -0.03(-0.26%) |
Nov 08, 2010 | 11.02 | 11.09 | 10.86 | 11.02 | 13,048 | -0.04(-0.39%) |
Nov 05, 2010 | 11.18 | 11.25 | 11.02 | 11.07 | 25,787 | -0.04(-0.33%) |
Nov 04, 2010 | 10.99 | 11.33 | 10.99 | 11.10 | 55,776 | +0.50(+4.67%) |
Nov 03, 2010 | 10.56 | 10.65 | 10.47 | 10.61 | 105,751 | +0.04(+0.41%) |
Nov 02, 2010 | 10.50 | 10.63 | 10.46 | 10.57 | 64,321 | +0.22(+2.11%) |