Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jan 31, 2011 | 12.10 | 12.20 | 12.00 | 12.13 | 223,073 | +0.05(+0.42%) |
Jan 28, 2011 | 12.29 | 12.32 | 12.07 | 12.07 | 283,330 | -0.25(-2.02%) |
Jan 27, 2011 | 12.28 | 12.41 | 12.25 | 12.32 | 157,498 | +0.06(+0.48%) |
Jan 26, 2011 | 12.23 | 12.49 | 12.13 | 12.27 | 288,417 | +0.05(+0.45%) |
Jan 25, 2011 | 12.11 | 12.22 | 12.03 | 12.21 | 374,432 | +0.02(+0.14%) |
Jan 24, 2011 | 12.16 | 12.27 | 12.04 | 12.19 | 410,367 | +0.01(+0.07%) |
Jan 21, 2011 | 12.37 | 12.53 | 12.08 | 12.18 | 257,791 | -0.11(-0.93%) |
Jan 20, 2011 | 12.19 | 12.73 | 12.13 | 12.30 | 939,962 | +0.32(+2.64%) |
Jan 19, 2011 | 12.01 | 12.04 | 11.91 | 11.98 | 316,223 | -0.05(-0.39%) |
Jan 18, 2011 | 12.07 | 12.12 | 11.94 | 12.03 | 182,836 | -0.10(-0.84%) |
Jan 14, 2011 | 12.01 | 12.14 | 11.94 | 12.13 | 178,682 | +0.13(+1.09%) |
Jan 13, 2011 | 11.89 | 12.00 | 11.88 | 12.00 | 126,771 | +0.08(+0.71%) |
Jan 12, 2011 | 11.99 | 11.99 | 11.86 | 11.91 | 217,679 | +0.05(+0.39%) |
Jan 11, 2011 | 11.92 | 11.97 | 11.84 | 11.87 | 192,881 | -0.04(-0.32%) |
Jan 10, 2011 | 11.82 | 12.01 | 11.82 | 11.91 | 303,766 | +0.02(+0.14%) |
Jan 07, 2011 | 11.93 | 11.94 | 11.72 | 11.89 | 337,899 | -0.03(-0.21%) |
Jan 06, 2011 | 11.90 | 11.93 | 11.77 | 11.91 | 513,547 | +0.00(+0.00%) |
Jan 05, 2011 | 11.68 | 11.92 | 11.65 | 11.91 | 505,990 | +0.23(+1.95%) |
Jan 04, 2011 | 11.88 | 11.88 | 11.60 | 11.69 | 258,402 | -0.16(-1.32%) |
Jan 03, 2011 | 11.79 | 12.04 | 11.79 | 11.84 | 258,130 | +0.14(+1.19%) |
Dec 31, 2010 | 11.59 | 11.83 | 11.59 | 11.70 | 213,965 | -0.11(-0.97%) |
Dec 30, 2010 | 11.84 | 11.89 | 11.79 | 11.82 | 153,349 | -0.05(-0.39%) |
Dec 29, 2010 | 11.78 | 11.91 | 11.22 | 11.86 | 211,807 | +0.12(+1.01%) |
Dec 28, 2010 | 11.61 | 11.76 | 11.52 | 11.75 | 222,415 | +0.11(+0.94%) |
Dec 27, 2010 | 11.64 | 11.68 | 11.61 | 11.64 | 109,067 | -0.05(-0.43%) |
Dec 23, 2010 | 11.64 | 11.83 | 11.60 | 11.69 | 148,658 | +0.07(+0.58%) |
Dec 22, 2010 | 11.77 | 11.92 | 11.61 | 11.62 | 232,830 | -0.10(-0.87%) |
Dec 21, 2010 | 11.34 | 11.75 | 11.24 | 11.72 | 557,015 | +0.35(+3.05%) |
Dec 20, 2010 | 11.17 | 11.39 | 11.11 | 11.37 | 335,028 | +0.22(+1.97%) |
Dec 17, 2010 | 11.13 | 11.17 | 11.04 | 11.15 | 352,058 | +0.04(+0.38%) |
Dec 16, 2010 | 11.03 | 11.18 | 11.03 | 11.11 | 157,259 | +0.09(+0.81%) |
Dec 15, 2010 | 11.01 | 11.18 | 10.95 | 11.02 | 148,793 | +0.01(+0.11%) |
Dec 14, 2010 | 11.00 | 11.11 | 10.92 | 11.01 | 262,977 | +0.06(+0.54%) |
Dec 13, 2010 | 11.06 | 11.09 | 10.93 | 10.95 | 225,225 | -0.10(-0.88%) |
Dec 10, 2010 | 11.05 | 11.07 | 10.97 | 11.05 | 79,452 | +0.03(+0.31%) |
Dec 09, 2010 | 11.07 | 11.09 | 10.93 | 11.01 | 213,296 | +0.00(+0.04%) |
Dec 08, 2010 | 11.15 | 11.15 | 10.99 | 11.01 | 217,667 | -0.15(-1.36%) |
Dec 07, 2010 | 11.09 | 11.37 | 11.07 | 11.16 | 398,504 | +0.15(+1.34%) |
Dec 06, 2010 | 11.01 | 11.03 | 10.91 | 11.01 | 216,188 | -0.03(-0.27%) |
Dec 03, 2010 | 10.85 | 11.06 | 10.85 | 11.04 | 176,819 | +0.13(+1.16%) |
Dec 02, 2010 | 10.84 | 10.94 | 10.79 | 10.92 | 139,938 | +0.07(+0.62%) |
Dec 01, 2010 | 10.85 | 10.94 | 10.79 | 10.85 | 258,939 | +0.03(+0.27%) |
Nov 30, 2010 | 10.82 | 10.88 | 10.77 | 10.82 | 493,327 | -0.09(-0.81%) |
Nov 29, 2010 | 10.87 | 10.96 | 10.78 | 10.91 | 217,584 | -0.03(-0.23%) |
Nov 26, 2010 | 10.92 | 11.03 | 10.92 | 10.93 | 60,810 | -0.07(-0.61%) |
Nov 24, 2010 | 11.01 | 11.00 | 11.00 | 11.00 | 165,967 | +0.08(+0.74%) |
Nov 23, 2010 | 10.83 | 11.02 | 10.79 | 10.92 | 308,535 | -0.01(-0.08%) |
Nov 22, 2010 | 10.82 | 10.98 | 10.82 | 10.93 | 222,896 | +0.02(+0.19%) |
Nov 19, 2010 | 10.89 | 10.96 | 10.82 | 10.91 | 260,089 | +0.04(+0.35%) |
Nov 18, 2010 | 10.90 | 10.94 | 10.83 | 10.87 | 240,946 | +0.08(+0.74%) |
Nov 17, 2010 | 10.78 | 10.90 | 10.77 | 10.79 | 232,139 | -0.00(-0.04%) |
Nov 16, 2010 | 10.73 | 10.85 | 10.72 | 10.79 | 344,747 | +0.00(+0.00%) |
Nov 15, 2010 | 10.90 | 10.92 | 10.78 | 10.79 | 200,903 | -0.05(-0.47%) |
Nov 12, 2010 | 10.87 | 10.98 | 10.81 | 10.85 | 249,909 | -0.13(-1.19%) |
Nov 11, 2010 | 10.80 | 11.03 | 10.78 | 10.98 | 240,312 | +0.10(+0.89%) |
Nov 10, 2010 | 10.70 | 10.89 | 10.56 | 10.88 | 397,687 | +0.10(+0.94%) |
Nov 09, 2010 | 10.86 | 10.86 | 10.75 | 10.78 | 363,907 | -0.02(-0.20%) |
Nov 08, 2010 | 10.79 | 10.84 | 10.76 | 10.80 | 249,119 | -0.01(-0.12%) |
Nov 05, 2010 | 10.76 | 10.86 | 10.76 | 10.81 | 259,320 | +0.04(+0.39%) |
Nov 04, 2010 | 10.96 | 10.96 | 10.63 | 10.77 | 574,772 | -0.29(-2.60%) |
Nov 03, 2010 | 11.07 | 11.11 | 10.93 | 11.06 | 219,677 | +0.00(+0.00%) |
Nov 02, 2010 | 10.93 | 11.11 | 10.92 | 11.06 | 353,537 | +0.16(+1.47%) |