Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jan 31, 2011 | 11.10 | 11.13 | 10.94 | 10.94 | 293,149 | -0.09(-0.81%) |
Jan 28, 2011 | 11.36 | 11.38 | 11.03 | 11.03 | 177,516 | -0.34(-2.96%) |
Jan 27, 2011 | 11.32 | 11.43 | 11.24 | 11.37 | 109,250 | +0.01(+0.09%) |
Jan 26, 2011 | 11.27 | 11.40 | 11.14 | 11.36 | 133,017 | +0.15(+1.33%) |
Jan 25, 2011 | 10.98 | 11.29 | 10.98 | 11.21 | 133,382 | +0.22(+1.98%) |
Jan 24, 2011 | 10.98 | 11.15 | 10.95 | 10.99 | 152,544 | -0.01(-0.09%) |
Jan 21, 2011 | 11.00 | 11.09 | 10.95 | 11.00 | 133,492 | +0.03(+0.27%) |
Jan 20, 2011 | 10.92 | 11.03 | 10.82 | 10.97 | 218,244 | -0.04(-0.36%) |
Jan 19, 2011 | 11.33 | 11.36 | 11.00 | 11.01 | 285,380 | -0.37(-3.22%) |
Jan 18, 2011 | 11.39 | 11.41 | 11.26 | 11.38 | 87,674 | -0.04(-0.35%) |
Jan 14, 2011 | 11.28 | 11.43 | 11.24 | 11.42 | 122,796 | +0.14(+1.23%) |
Jan 13, 2011 | 11.25 | 11.28 | 11.09 | 11.28 | 239,873 | +0.03(+0.26%) |
Jan 12, 2011 | 11.29 | 11.31 | 11.15 | 11.25 | 249,026 | +0.07(+0.62%) |
Jan 11, 2011 | 11.36 | 11.36 | 11.15 | 11.18 | 137,109 | -0.11(-0.97%) |
Jan 10, 2011 | 11.13 | 11.31 | 11.11 | 11.29 | 180,799 | +0.13(+1.15%) |
Jan 07, 2011 | 11.22 | 11.34 | 11.05 | 11.16 | 247,691 | -0.01(-0.09%) |
Jan 06, 2011 | 11.18 | 11.19 | 11.03 | 11.17 | 280,856 | +0.02(+0.18%) |
Jan 05, 2011 | 11.47 | 11.51 | 10.95 | 11.15 | 767,051 | -0.35(-3.02%) |
Jan 04, 2011 | 11.71 | 11.72 | 11.22 | 11.50 | 212,091 | -0.24(-2.03%) |
Jan 03, 2011 | 11.93 | 12.04 | 11.67 | 11.74 | 285,403 | -0.11(-0.92%) |
Dec 31, 2010 | 11.69 | 11.93 | 11.69 | 11.85 | 109,200 | +0.10(+0.84%) |
Dec 30, 2010 | 11.81 | 11.96 | 11.75 | 11.75 | 88,442 | -0.10(-0.84%) |
Dec 29, 2010 | 11.91 | 11.91 | 11.79 | 11.85 | 70,935 | -0.03(-0.25%) |
Dec 28, 2010 | 11.80 | 11.91 | 11.75 | 11.88 | 91,148 | +0.13(+1.10%) |
Dec 27, 2010 | 11.60 | 11.86 | 11.51 | 11.75 | 164,121 | +0.11(+0.94%) |
Dec 23, 2010 | 11.80 | 11.90 | 11.60 | 11.64 | 161,374 | -0.15(-1.26%) |
Dec 22, 2010 | 11.72 | 11.95 | 11.69 | 11.79 | 162,356 | +0.07(+0.59%) |
Dec 21, 2010 | 12.15 | 12.15 | 11.59 | 11.72 | 282,888 | -0.33(-2.72%) |
Dec 20, 2010 | 11.93 | 12.17 | 11.88 | 12.04 | 305,169 | +0.19(+1.59%) |
Dec 17, 2010 | 11.72 | 12.31 | 11.72 | 11.86 | 785,705 | +0.19(+1.61%) |
Dec 16, 2010 | 11.48 | 11.69 | 11.32 | 11.67 | 156,753 | +0.20(+1.73%) |
Dec 15, 2010 | 11.56 | 11.71 | 11.29 | 11.47 | 313,391 | -0.15(-1.28%) |
Dec 14, 2010 | 11.45 | 11.67 | 11.44 | 11.62 | 204,587 | +0.17(+1.47%) |
Dec 13, 2010 | 11.83 | 11.89 | 11.42 | 11.45 | 153,862 | -0.36(-3.02%) |
Dec 10, 2010 | 11.67 | 11.89 | 11.61 | 11.81 | 153,852 | +0.14(+1.19%) |
Dec 09, 2010 | 11.78 | 11.83 | 11.65 | 11.67 | 180,279 | -0.02(-0.17%) |
Dec 08, 2010 | 11.76 | 11.80 | 11.60 | 11.69 | 249,803 | -0.04(-0.34%) |
Dec 07, 2010 | 11.75 | 11.85 | 11.68 | 11.73 | 202,186 | +0.04(+0.34%) |
Dec 06, 2010 | 11.73 | 11.78 | 11.62 | 11.69 | 261,170 | -0.11(-0.92%) |
Dec 03, 2010 | 11.91 | 12.06 | 11.67 | 11.80 | 450,175 | -0.19(-1.57%) |
Dec 02, 2010 | 12.04 | 12.04 | 11.86 | 11.99 | 329,954 | +0.02(+0.17%) |
Dec 01, 2010 | 11.87 | 12.04 | 11.79 | 11.97 | 286,671 | +0.30(+2.55%) |
Nov 30, 2010 | 11.61 | 11.81 | 11.56 | 11.67 | 374,702 | -0.09(-0.76%) |
Nov 29, 2010 | 11.75 | 11.83 | 11.55 | 11.76 | 216,170 | -0.11(-0.92%) |
Nov 26, 2010 | 11.72 | 11.91 | 11.71 | 11.87 | 50,464 | +0.04(+0.34%) |
Nov 24, 2010 | 11.90 | 11.83 | 11.83 | 11.83 | 320,830 | +0.00(+0.00%) |
Nov 23, 2010 | 11.70 | 11.93 | 11.61 | 11.83 | 359,188 | -0.02(-0.17%) |
Nov 22, 2010 | 11.80 | 11.90 | 11.70 | 11.85 | 336,245 | +0.01(+0.08%) |
Nov 19, 2010 | 11.67 | 11.86 | 11.60 | 11.84 | 530,142 | +0.11(+0.93%) |
Nov 18, 2010 | 11.25 | 11.79 | 11.25 | 11.73 | 706,794 | +0.58(+5.25%) |
Nov 17, 2010 | 11.08 | 11.29 | 10.98 | 11.14 | 357,186 | +0.08(+0.72%) |
Nov 16, 2010 | 11.03 | 11.09 | 10.89 | 11.06 | 416,300 | -0.10(-0.89%) |
Nov 15, 2010 | 11.06 | 11.21 | 11.04 | 11.16 | 205,013 | +0.17(+1.53%) |
Nov 12, 2010 | 10.95 | 11.05 | 10.90 | 10.99 | 171,872 | -0.02(-0.18%) |
Nov 11, 2010 | 10.84 | 11.08 | 10.81 | 11.01 | 191,324 | +0.05(+0.45%) |
Nov 10, 2010 | 10.87 | 11.03 | 10.75 | 10.96 | 262,361 | +0.11(+1.01%) |
Nov 09, 2010 | 11.08 | 11.08 | 10.79 | 10.86 | 1,383,682 | -0.20(-1.79%) |
Nov 08, 2010 | 11.02 | 11.15 | 10.84 | 11.05 | 413,747 | -0.03(-0.27%) |
Nov 05, 2010 | 11.34 | 11.40 | 10.95 | 11.08 | 610,065 | -0.36(-3.12%) |
Nov 04, 2010 | 11.02 | 11.65 | 11.02 | 11.44 | 1,290,893 | +0.60(+5.58%) |
Nov 03, 2010 | 10.99 | 11.00 | 10.66 | 10.84 | 360,102 | -0.12(-1.09%) |
Nov 02, 2010 | 10.87 | 11.01 | 10.78 | 10.95 | 284,640 | +0.16(+1.47%) |