Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jan 31, 2011 | 11.48 | 11.85 | 11.27 | 11.69 | 83,853 | +0.24(+2.10%) |
Jan 28, 2011 | 12.09 | 12.09 | 11.35 | 11.45 | 153,898 | -0.69(-5.68%) |
Jan 27, 2011 | 12.20 | 12.37 | 12.10 | 12.14 | 57,033 | -0.02(-0.16%) |
Jan 26, 2011 | 11.83 | 12.27 | 11.71 | 12.16 | 95,599 | +0.38(+3.23%) |
Jan 25, 2011 | 11.99 | 12.00 | 11.71 | 11.78 | 90,240 | -0.24(-2.00%) |
Jan 24, 2011 | 12.13 | 12.34 | 12.01 | 12.02 | 132,637 | -0.13(-1.07%) |
Jan 21, 2011 | 12.35 | 12.40 | 12.15 | 12.15 | 95,067 | -0.10(-0.82%) |
Jan 20, 2011 | 12.47 | 12.64 | 12.25 | 12.25 | 153,808 | -0.33(-2.62%) |
Jan 19, 2011 | 12.90 | 12.90 | 12.38 | 12.58 | 159,019 | -0.32(-2.48%) |
Jan 18, 2011 | 12.90 | 12.99 | 12.58 | 12.90 | 126,719 | -0.11(-0.85%) |
Jan 14, 2011 | 12.71 | 13.10 | 12.52 | 13.01 | 103,520 | +0.32(+2.52%) |
Jan 13, 2011 | 12.86 | 12.95 | 12.59 | 12.69 | 57,725 | -0.21(-1.63%) |
Jan 12, 2011 | 12.60 | 13.08 | 12.49 | 12.90 | 86,834 | +0.46(+3.70%) |
Jan 11, 2011 | 12.50 | 12.65 | 12.32 | 12.44 | 68,050 | -0.01(-0.08%) |
Jan 10, 2011 | 12.43 | 12.56 | 12.19 | 12.45 | 85,510 | -0.06(-0.48%) |
Jan 07, 2011 | 12.68 | 12.81 | 12.14 | 12.51 | 109,359 | -0.12(-0.95%) |
Jan 06, 2011 | 13.09 | 13.11 | 12.55 | 12.63 | 144,729 | -0.48(-3.66%) |
Jan 05, 2011 | 12.31 | 13.16 | 12.31 | 13.11 | 88,392 | +0.74(+5.98%) |
Jan 04, 2011 | 12.72 | 12.76 | 12.12 | 12.37 | 81,293 | -0.34(-2.68%) |
Jan 03, 2011 | 12.61 | 12.85 | 12.52 | 12.71 | 82,599 | +0.21(+1.68%) |
Dec 31, 2010 | 12.66 | 12.89 | 12.50 | 12.50 | 95,392 | -0.16(-1.26%) |
Dec 30, 2010 | 12.80 | 12.81 | 12.60 | 12.66 | 66,462 | -0.13(-1.02%) |
Dec 29, 2010 | 12.74 | 12.83 | 12.59 | 12.79 | 52,229 | +0.04(+0.31%) |
Dec 28, 2010 | 12.77 | 12.83 | 12.60 | 12.75 | 63,005 | -0.02(-0.16%) |
Dec 27, 2010 | 12.88 | 12.88 | 12.65 | 12.77 | 72,475 | -0.10(-0.78%) |
Dec 23, 2010 | 12.98 | 13.11 | 12.80 | 12.87 | 110,517 | -0.13(-1.00%) |
Dec 22, 2010 | 12.04 | 13.13 | 12.00 | 13.00 | 366,267 | +1.02(+8.51%) |
Dec 21, 2010 | 11.75 | 11.99 | 11.69 | 11.98 | 86,112 | +0.29(+2.48%) |
Dec 20, 2010 | 11.73 | 11.95 | 11.60 | 11.69 | 251,063 | -0.03(-0.26%) |
Dec 17, 2010 | 11.83 | 11.95 | 11.59 | 11.72 | 357,033 | -0.13(-1.10%) |
Dec 16, 2010 | 11.96 | 12.09 | 11.83 | 11.85 | 180,678 | -0.11(-0.92%) |
Dec 15, 2010 | 11.93 | 12.09 | 11.86 | 11.96 | 351,605 | -0.03(-0.25%) |
Dec 14, 2010 | 11.88 | 12.10 | 11.87 | 11.99 | 102,451 | +0.11(+0.93%) |
Dec 13, 2010 | 11.88 | 12.09 | 11.55 | 11.88 | 105,884 | +0.01(+0.08%) |
Dec 10, 2010 | 11.91 | 12.00 | 11.76 | 11.87 | 90,336 | -0.08(-0.67%) |
Dec 09, 2010 | 11.79 | 11.98 | 11.70 | 11.95 | 80,557 | +0.26(+2.22%) |
Dec 08, 2010 | 11.91 | 11.99 | 11.67 | 11.69 | 95,035 | -0.22(-1.89%) |
Dec 07, 2010 | 11.84 | 11.99 | 11.66 | 11.91 | 100,145 | +0.20(+1.75%) |
Dec 06, 2010 | 11.43 | 11.71 | 11.29 | 11.71 | 167,133 | +0.24(+2.09%) |
Dec 03, 2010 | 11.43 | 11.57 | 11.39 | 11.47 | 66,567 | -0.05(-0.43%) |
Dec 02, 2010 | 11.65 | 11.68 | 11.21 | 11.52 | 135,810 | -0.15(-1.29%) |
Dec 01, 2010 | 11.48 | 11.84 | 11.48 | 11.67 | 127,676 | +0.39(+3.46%) |
Nov 30, 2010 | 11.27 | 11.37 | 11.05 | 11.28 | 178,099 | -0.28(-2.42%) |
Nov 29, 2010 | 11.49 | 11.58 | 11.19 | 11.56 | 67,077 | -0.03(-0.26%) |
Nov 26, 2010 | 11.42 | 11.74 | 11.30 | 11.59 | 27,863 | +0.08(+0.70%) |
Nov 24, 2010 | 11.18 | 11.51 | 11.51 | 11.51 | 124,530 | +0.46(+4.16%) |
Nov 23, 2010 | 10.95 | 11.09 | 10.89 | 11.05 | 94,841 | -0.07(-0.63%) |
Nov 22, 2010 | 10.96 | 11.21 | 10.95 | 11.12 | 70,213 | +0.00(+0.00%) |
Nov 19, 2010 | 10.98 | 11.17 | 10.83 | 11.12 | 51,149 | +0.14(+1.28%) |
Nov 18, 2010 | 10.77 | 11.12 | 10.72 | 10.98 | 60,766 | +0.38(+3.58%) |
Nov 17, 2010 | 10.81 | 10.81 | 10.47 | 10.60 | 47,169 | -0.19(-1.76%) |
Nov 16, 2010 | 10.96 | 10.97 | 10.71 | 10.79 | 93,505 | -0.29(-2.62%) |
Nov 15, 2010 | 11.20 | 11.20 | 10.95 | 11.08 | 85,999 | -0.05(-0.45%) |
Nov 12, 2010 | 11.25 | 11.41 | 11.09 | 11.13 | 58,529 | -0.26(-2.28%) |
Nov 11, 2010 | 11.42 | 11.50 | 11.26 | 11.39 | 63,154 | -0.22(-1.89%) |
Nov 10, 2010 | 11.34 | 11.65 | 11.03 | 11.61 | 106,107 | +0.29(+2.56%) |
Nov 09, 2010 | 11.40 | 11.47 | 11.17 | 11.32 | 163,305 | -0.13(-1.14%) |
Nov 08, 2010 | 11.38 | 11.47 | 11.12 | 11.45 | 126,973 | -0.22(-1.89%) |
Nov 05, 2010 | 11.38 | 11.76 | 11.02 | 11.67 | 111,818 | +0.27(+2.37%) |
Nov 04, 2010 | 10.76 | 11.43 | 10.76 | 11.40 | 197,727 | +0.87(+8.26%) |
Nov 03, 2010 | 10.38 | 10.57 | 10.12 | 10.53 | 98,380 | +0.11(+1.06%) |
Nov 02, 2010 | 10.22 | 10.47 | 10.10 | 10.42 | 88,867 | +0.21(+2.06%) |