Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jan 31, 2011 | 11.94 | 11.94 | 11.79 | 11.79 | 3,051 | -0.16(-1.32%) |
Jan 28, 2011 | 11.85 | 11.95 | 11.85 | 11.95 | 3,829 | +0.16(+1.33%) |
Jan 27, 2011 | 11.73 | 11.87 | 11.73 | 11.79 | 5,513 | +0.28(+2.39%) |
Jan 26, 2011 | 11.76 | 11.76 | 11.51 | 11.51 | 636 | +0.31(+2.81%) |
Jan 25, 2011 | 11.20 | 11.20 | 11.20 | 11.20 | 667 | -0.12(-1.04%) |
Jan 24, 2011 | 11.33 | 11.33 | 11.32 | 11.32 | 636 | +0.08(+0.70%) |
Jan 21, 2011 | 11.16 | 11.52 | 11.16 | 11.24 | 1,655 | -0.08(-0.69%) |
Jan 20, 2011 | 11.65 | 11.65 | 11.32 | 11.32 | 843 | -0.13(-1.17%) |
Jan 19, 2011 | 11.47 | 11.47 | 11.45 | 11.45 | 1,056 | -0.21(-1.79%) |
Jan 18, 2011 | 11.77 | 11.77 | 11.66 | 11.66 | 2,229 | -0.03(-0.26%) |
Jan 14, 2011 | 11.84 | 11.84 | 11.69 | 11.69 | 890 | +0.04(+0.36%) |
Jan 13, 2011 | 11.44 | 11.65 | 11.44 | 11.65 | 3,206 | +0.25(+2.21%) |
Jan 12, 2011 | 11.39 | 11.52 | 11.39 | 11.40 | 5,439 | +0.06(+0.56%) |
Jan 11, 2011 | 11.40 | 11.43 | 11.25 | 11.33 | 3,091 | +0.16(+1.48%) |
Jan 10, 2011 | 11.29 | 11.29 | 11.14 | 11.17 | 11,260 | +0.02(+0.21%) |
Jan 07, 2011 | 11.25 | 11.25 | 11.14 | 11.14 | 5,216 | -0.10(-0.86%) |
Jan 06, 2011 | 11.32 | 11.40 | 11.24 | 11.24 | 5,598 | -0.08(-0.67%) |
Jan 05, 2011 | 11.58 | 11.58 | 11.00 | 11.32 | 15,206 | -0.35(-3.03%) |
Jan 04, 2011 | 11.92 | 11.92 | 11.59 | 11.67 | 25,814 | +0.09(+0.75%) |
Jan 03, 2011 | 12.01 | 12.01 | 11.58 | 11.58 | 10,695 | -0.20(-1.73%) |
Dec 31, 2010 | 11.64 | 11.79 | 11.58 | 11.79 | 2,417 | +0.18(+1.56%) |
Dec 30, 2010 | 11.67 | 11.79 | 11.58 | 11.61 | 4,432 | +0.05(+0.48%) |
Dec 29, 2010 | 11.99 | 11.99 | 11.54 | 11.55 | 6,025 | -0.24(-2.06%) |
Dec 28, 2010 | 11.50 | 12.14 | 11.50 | 11.80 | 2,786 | -0.25(-2.11%) |
Dec 27, 2010 | 11.78 | 12.49 | 11.68 | 12.05 | 24,297 | +0.39(+3.33%) |
Dec 23, 2010 | 11.47 | 11.66 | 11.47 | 11.66 | 3,291 | +0.13(+1.15%) |
Dec 22, 2010 | 11.58 | 11.66 | 11.29 | 11.53 | 2,915 | -0.14(-1.21%) |
Dec 21, 2010 | 10.77 | 11.77 | 10.77 | 11.67 | 25,951 | +0.95(+8.87%) |
Dec 20, 2010 | 10.92 | 10.96 | 10.72 | 10.72 | 4,515 | -0.28(-2.57%) |
Dec 17, 2010 | 10.79 | 11.12 | 10.49 | 11.00 | 30,305 | +0.29(+2.71%) |
Dec 16, 2010 | 10.63 | 10.73 | 10.41 | 10.71 | 29,735 | +0.18(+1.72%) |
Dec 15, 2010 | 10.40 | 10.69 | 10.38 | 10.53 | 35,407 | +0.35(+3.48%) |
Dec 14, 2010 | 10.11 | 10.18 | 10.11 | 10.18 | 1,194 | +0.06(+0.62%) |
Dec 13, 2010 | 10.15 | 10.15 | 10.11 | 10.11 | 5,545 | -0.02(-0.23%) |
Dec 10, 2010 | 10.04 | 10.15 | 10.03 | 10.14 | 6,489 | +0.08(+0.78%) |
Dec 09, 2010 | 9.981 | 10.10 | 9.981 | 10.06 | 6,681 | +0.03(+0.31%) |
Dec 08, 2010 | 10.02 | 10.20 | 10.02 | 10.03 | 7,743 | +0.01(+0.08%) |
Dec 07, 2010 | 10.11 | 10.12 | 10.02 | 10.02 | 6,275 | +0.01(+0.12%) |
Dec 06, 2010 | 10.02 | 10.12 | 9.981 | 10.01 | 8,836 | -0.01(-0.12%) |
Dec 03, 2010 | 9.903 | 10.02 | 9.903 | 10.02 | 1,017 | +0.03(+0.31%) |
Dec 02, 2010 | 10.11 | 10.11 | 9.879 | 9.989 | 3,130 | -0.03(-0.31%) |
Dec 01, 2010 | 9.895 | 10.02 | 9.863 | 10.02 | 2,386 | +0.00(+0.00%) |
Nov 30, 2010 | 10.11 | 10.13 | 10.02 | 10.02 | 2,926 | +0.22(+2.25%) |
Nov 29, 2010 | 10.23 | 10.37 | 9.706 | 9.801 | 17,809 | -0.42(-4.08%) |
Nov 26, 2010 | 10.22 | 10.22 | 10.22 | 10.22 | 762 | -0.05(-0.54%) |
Nov 24, 2010 | 10.28 | 10.27 | 10.27 | 10.27 | 6,934 | +0.06(+0.62%) |
Nov 23, 2010 | 10.08 | 10.27 | 9.934 | 10.21 | 7,379 | +0.07(+0.70%) |
Nov 22, 2010 | 9.832 | 10.29 | 9.785 | 10.14 | 15,310 | +0.33(+3.37%) |
Nov 19, 2010 | 9.895 | 10.04 | 9.746 | 9.808 | 4,198 | +0.03(+0.32%) |
Nov 18, 2010 | 9.828 | 9.942 | 9.777 | 9.777 | 15,306 | -0.17(-1.66%) |
Nov 17, 2010 | 10.10 | 10.10 | 9.824 | 9.942 | 1,857 | -0.15(-1.48%) |
Nov 16, 2010 | 10.02 | 10.17 | 9.824 | 10.09 | 13,284 | +0.01(+0.08%) |
Nov 15, 2010 | 10.06 | 10.08 | 9.911 | 10.08 | 3,240 | +0.02(+0.23%) |
Nov 12, 2010 | 10.26 | 10.48 | 10.06 | 10.06 | 5,959 | -0.08(-0.78%) |
Nov 11, 2010 | 10.28 | 10.67 | 10.10 | 10.14 | 18,088 | -0.15(-1.45%) |
Nov 10, 2010 | 10.34 | 10.76 | 10.26 | 10.29 | 5,169 | -0.08(-0.76%) |
Nov 09, 2010 | 10.56 | 10.73 | 10.28 | 10.37 | 2,544 | -0.16(-1.49%) |
Nov 08, 2010 | 10.68 | 10.73 | 10.27 | 10.52 | 3,441 | -0.09(-0.82%) |
Nov 05, 2010 | 10.41 | 10.73 | 10.30 | 10.61 | 5,744 | +0.24(+2.31%) |
Nov 04, 2010 | 10.67 | 10.73 | 10.36 | 10.37 | 3,168 | -0.04(-0.34%) |
Nov 03, 2010 | 10.61 | 10.76 | 10.41 | 10.41 | 1,884 | -0.20(-1.93%) |
Nov 02, 2010 | 10.63 | 10.63 | 10.30 | 10.61 | 3,113 | -0.09(-0.81%) |