Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jan 31, 2011 | 11.68 | 11.83 | 11.47 | 11.62 | 106,960 | +0.11(+0.96%) |
Jan 28, 2011 | 12.17 | 12.17 | 11.50 | 11.51 | 67,538 | -0.63(-5.19%) |
Jan 27, 2011 | 12.28 | 12.37 | 12.09 | 12.14 | 80,979 | -0.11(-0.90%) |
Jan 26, 2011 | 12.09 | 12.49 | 12.07 | 12.25 | 75,997 | +0.23(+1.91%) |
Jan 25, 2011 | 11.89 | 12.14 | 11.57 | 12.02 | 62,965 | +0.13(+1.09%) |
Jan 24, 2011 | 11.86 | 12.17 | 11.56 | 11.89 | 55,748 | -0.02(-0.17%) |
Jan 21, 2011 | 11.98 | 12.23 | 11.59 | 11.91 | 90,082 | +0.04(+0.34%) |
Jan 20, 2011 | 12.57 | 12.85 | 11.80 | 11.87 | 111,554 | -0.64(-5.12%) |
Jan 19, 2011 | 12.77 | 12.82 | 12.47 | 12.51 | 72,770 | -0.23(-1.81%) |
Jan 18, 2011 | 12.38 | 12.83 | 12.28 | 12.74 | 117,736 | +0.36(+2.91%) |
Jan 14, 2011 | 12.40 | 12.42 | 12.21 | 12.38 | 63,123 | +0.04(+0.32%) |
Jan 13, 2011 | 12.09 | 12.38 | 12.03 | 12.34 | 63,456 | +0.28(+2.32%) |
Jan 12, 2011 | 12.16 | 12.40 | 11.97 | 12.06 | 88,413 | -0.02(-0.17%) |
Jan 11, 2011 | 11.84 | 12.23 | 11.78 | 12.08 | 59,953 | +0.30(+2.55%) |
Jan 10, 2011 | 12.00 | 12.10 | 11.62 | 11.78 | 82,479 | -0.23(-1.92%) |
Jan 07, 2011 | 12.26 | 12.26 | 11.90 | 12.01 | 55,859 | -0.20(-1.64%) |
Jan 06, 2011 | 12.06 | 12.25 | 12.00 | 12.21 | 52,410 | +0.18(+1.50%) |
Jan 05, 2011 | 11.95 | 12.13 | 11.90 | 12.03 | 105,473 | +0.10(+0.84%) |
Jan 04, 2011 | 11.81 | 12.15 | 11.57 | 11.93 | 91,550 | +0.01(+0.08%) |
Jan 03, 2011 | 12.26 | 12.48 | 11.64 | 11.92 | 159,151 | -0.12(-1.00%) |
Dec 31, 2010 | 11.63 | 12.69 | 11.63 | 12.04 | 217,364 | +0.23(+1.95%) |
Dec 30, 2010 | 11.54 | 12.10 | 11.54 | 11.81 | 101,114 | +0.18(+1.55%) |
Dec 29, 2010 | 11.40 | 11.66 | 11.25 | 11.63 | 57,352 | +0.27(+2.38%) |
Dec 28, 2010 | 11.40 | 11.41 | 11.22 | 11.36 | 35,542 | -0.06(-0.53%) |
Dec 27, 2010 | 11.61 | 11.61 | 11.32 | 11.42 | 31,805 | -0.17(-1.47%) |
Dec 23, 2010 | 11.64 | 11.90 | 11.50 | 11.59 | 52,768 | -0.08(-0.69%) |
Dec 22, 2010 | 11.38 | 11.71 | 11.13 | 11.67 | 95,702 | +0.38(+3.37%) |
Dec 21, 2010 | 11.14 | 11.54 | 10.90 | 11.29 | 164,849 | +0.28(+2.54%) |
Dec 20, 2010 | 11.74 | 11.85 | 10.59 | 11.01 | 300,013 | -0.66(-5.66%) |
Dec 17, 2010 | 12.09 | 12.13 | 11.57 | 11.67 | 192,266 | -0.36(-2.99%) |
Dec 16, 2010 | 11.85 | 12.11 | 11.76 | 12.03 | 72,337 | +0.17(+1.43%) |
Dec 15, 2010 | 12.00 | 12.59 | 11.80 | 11.86 | 211,110 | -0.18(-1.50%) |
Dec 14, 2010 | 12.00 | 12.11 | 11.91 | 12.04 | 198,594 | +0.13(+1.09%) |
Dec 13, 2010 | 12.00 | 12.20 | 11.88 | 11.91 | 196,908 | -0.09(-0.75%) |
Dec 10, 2010 | 11.95 | 12.00 | 11.76 | 12.00 | 120,066 | +0.09(+0.76%) |
Dec 09, 2010 | 11.75 | 12.00 | 11.69 | 11.91 | 213,265 | +0.27(+2.32%) |
Dec 08, 2010 | 11.65 | 12.00 | 11.53 | 11.64 | 62,386 | +0.02(+0.13%) |
Dec 07, 2010 | 11.44 | 11.65 | 11.27 | 11.62 | 92,970 | +0.28(+2.42%) |
Dec 06, 2010 | 11.32 | 11.66 | 11.14 | 11.35 | 92,310 | -0.02(-0.18%) |
Dec 03, 2010 | 11.50 | 11.50 | 11.14 | 11.37 | 55,731 | -0.13(-1.13%) |
Dec 02, 2010 | 11.42 | 11.59 | 11.23 | 11.50 | 92,276 | +0.07(+0.61%) |
Dec 01, 2010 | 11.55 | 11.80 | 11.40 | 11.43 | 156,034 | -0.02(-0.17%) |
Nov 30, 2010 | 11.48 | 11.48 | 10.96 | 11.45 | 138,564 | +0.01(+0.09%) |
Nov 29, 2010 | 11.02 | 11.49 | 10.91 | 11.44 | 122,662 | +0.34(+3.06%) |
Nov 26, 2010 | 11.39 | 11.39 | 11.04 | 11.10 | 54,051 | -0.24(-2.12%) |
Nov 24, 2010 | 11.00 | 11.34 | 11.34 | 11.34 | 250,729 | +0.48(+4.42%) |
Nov 23, 2010 | 10.43 | 10.94 | 10.29 | 10.86 | 154,440 | +0.34(+3.23%) |
Nov 22, 2010 | 10.36 | 10.64 | 10.17 | 10.52 | 100,749 | +0.05(+0.48%) |
Nov 19, 2010 | 10.48 | 10.53 | 10.40 | 10.47 | 120,201 | -0.01(-0.10%) |
Nov 18, 2010 | 10.56 | 10.78 | 10.40 | 10.48 | 141,214 | +0.02(+0.19%) |
Nov 17, 2010 | 10.21 | 10.80 | 10.05 | 10.46 | 151,258 | +0.31(+3.05%) |
Nov 16, 2010 | 10.40 | 10.43 | 9.850 | 10.15 | 251,915 | -0.36(-3.43%) |
Nov 15, 2010 | 10.72 | 10.82 | 10.25 | 10.51 | 426,333 | +0.30(+2.94%) |
Nov 12, 2010 | 10.04 | 10.36 | 9.920 | 10.21 | 225,758 | +0.17(+1.69%) |
Nov 11, 2010 | 10.50 | 10.55 | 9.960 | 10.04 | 382,048 | -0.56(-5.28%) |
Nov 10, 2010 | 10.82 | 10.96 | 10.54 | 10.60 | 510,892 | -0.20(-1.85%) |
Nov 09, 2010 | 11.31 | 11.31 | 10.75 | 10.80 | 328,557 | -0.46(-4.09%) |
Nov 08, 2010 | 11.84 | 11.97 | 11.15 | 11.26 | 328,702 | -0.64(-5.38%) |
Nov 05, 2010 | 12.00 | 12.13 | 11.57 | 11.90 | 347,250 | -0.10(-0.83%) |
Nov 04, 2010 | 11.90 | 13.25 | 11.69 | 12.00 | 1,086,908 | -2.76(-18.70%) |
Nov 03, 2010 | 14.17 | 14.76 | 14.05 | 14.76 | 169,242 | +0.65(+4.61%) |
Nov 02, 2010 | 14.28 | 14.39 | 14.00 | 14.11 | 43,039 | -0.02(-0.14%) |