Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jan 31, 2011 | 11.87 | 12.47 | 11.80 | 12.40 | 1,320,398 | +0.62(+5.26%) |
Jan 28, 2011 | 12.29 | 12.38 | 11.68 | 11.78 | 1,591,859 | -0.55(-4.46%) |
Jan 27, 2011 | 11.93 | 12.52 | 11.73 | 12.33 | 2,414,914 | +0.43(+3.61%) |
Jan 26, 2011 | 11.30 | 11.96 | 11.19 | 11.90 | 2,253,074 | +0.60(+5.31%) |
Jan 25, 2011 | 11.46 | 11.51 | 10.92 | 11.30 | 1,505,165 | -0.07(-0.62%) |
Jan 24, 2011 | 11.36 | 11.52 | 11.16 | 11.37 | 1,090,094 | +0.05(+0.44%) |
Jan 21, 2011 | 11.79 | 11.79 | 11.29 | 11.32 | 1,872,479 | -0.28(-2.41%) |
Jan 20, 2011 | 11.74 | 11.79 | 11.31 | 11.60 | 1,439,456 | -0.26(-2.19%) |
Jan 19, 2011 | 12.13 | 12.24 | 11.77 | 11.86 | 1,501,988 | -0.25(-2.06%) |
Jan 18, 2011 | 12.17 | 12.20 | 11.91 | 12.11 | 1,442,681 | -0.12(-0.98%) |
Jan 14, 2011 | 11.92 | 12.24 | 11.80 | 12.23 | 946,889 | +0.33(+2.77%) |
Jan 13, 2011 | 11.98 | 12.11 | 11.80 | 11.90 | 832,962 | -0.11(-0.92%) |
Jan 12, 2011 | 12.24 | 12.29 | 11.95 | 12.01 | 1,415,305 | -0.09(-0.74%) |
Jan 11, 2011 | 11.96 | 12.23 | 11.94 | 12.10 | 1,234,375 | +0.19(+1.60%) |
Jan 10, 2011 | 11.74 | 11.93 | 11.50 | 11.91 | 1,642,698 | +0.21(+1.79%) |
Jan 07, 2011 | 11.92 | 12.02 | 11.44 | 11.70 | 1,492,905 | -0.22(-1.85%) |
Jan 06, 2011 | 12.20 | 12.30 | 11.86 | 11.92 | 1,297,101 | -0.20(-1.65%) |
Jan 05, 2011 | 11.97 | 12.21 | 11.81 | 12.12 | 2,141,987 | +0.10(+0.83%) |
Jan 04, 2011 | 12.05 | 12.16 | 11.82 | 12.02 | 3,005,005 | -0.12(-0.99%) |
Jan 03, 2011 | 12.38 | 12.41 | 11.85 | 12.14 | 2,001,989 | +0.00(+0.00%) |
Dec 31, 2010 | 12.20 | 12.25 | 12.09 | 12.14 | 795,766 | -0.07(-0.57%) |
Dec 30, 2010 | 12.07 | 12.27 | 12.06 | 12.21 | 736,818 | +0.15(+1.24%) |
Dec 29, 2010 | 12.07 | 12.16 | 12.01 | 12.06 | 1,068,869 | +0.03(+0.25%) |
Dec 28, 2010 | 12.25 | 12.38 | 11.95 | 12.03 | 1,199,275 | -0.23(-1.88%) |
Dec 27, 2010 | 12.40 | 12.49 | 12.21 | 12.26 | 683,226 | -0.24(-1.92%) |
Dec 23, 2010 | 12.60 | 12.63 | 12.46 | 12.50 | 544,249 | -0.05(-0.40%) |
Dec 22, 2010 | 12.64 | 12.77 | 12.50 | 12.55 | 928,673 | -0.08(-0.63%) |
Dec 21, 2010 | 12.25 | 12.65 | 12.18 | 12.63 | 1,765,086 | +0.43(+3.52%) |
Dec 20, 2010 | 12.37 | 12.40 | 12.17 | 12.20 | 1,630,847 | -0.07(-0.57%) |
Dec 17, 2010 | 12.60 | 12.62 | 12.27 | 12.27 | 2,610,842 | -0.37(-2.93%) |
Dec 16, 2010 | 12.86 | 12.88 | 12.45 | 12.64 | 1,976,292 | -0.24(-1.86%) |
Dec 15, 2010 | 13.06 | 13.30 | 12.88 | 12.88 | 1,708,965 | -0.22(-1.68%) |
Dec 14, 2010 | 13.38 | 13.57 | 12.93 | 13.10 | 1,904,443 | -0.23(-1.73%) |
Dec 13, 2010 | 13.59 | 13.71 | 13.32 | 13.33 | 1,100,216 | -0.16(-1.19%) |
Dec 10, 2010 | 13.30 | 13.61 | 13.22 | 13.49 | 1,266,369 | +0.29(+2.20%) |
Dec 09, 2010 | 13.36 | 13.40 | 13.01 | 13.20 | 1,264,284 | -0.07(-0.53%) |
Dec 08, 2010 | 13.20 | 13.42 | 13.10 | 13.27 | 1,255,595 | +0.13(+0.99%) |
Dec 07, 2010 | 13.75 | 13.86 | 13.09 | 13.14 | 2,610,300 | -0.43(-3.17%) |
Dec 06, 2010 | 13.80 | 13.90 | 13.56 | 13.57 | 2,392,109 | -0.28(-2.02%) |
Dec 03, 2010 | 13.69 | 13.93 | 13.66 | 13.85 | 2,123,243 | +0.04(+0.29%) |
Dec 02, 2010 | 14.01 | 14.16 | 13.68 | 13.81 | 2,908,253 | -0.18(-1.29%) |
Dec 01, 2010 | 14.35 | 14.48 | 13.93 | 13.99 | 4,183,214 | -0.04(-0.29%) |
Nov 30, 2010 | 13.88 | 14.19 | 13.67 | 14.03 | 2,328,623 | -0.08(-0.57%) |
Nov 29, 2010 | 13.78 | 14.17 | 13.60 | 14.11 | 1,912,711 | +0.23(+1.66%) |
Nov 26, 2010 | 13.89 | 13.93 | 13.80 | 13.88 | 364,756 | -0.19(-1.35%) |
Nov 24, 2010 | 13.58 | 14.07 | 14.07 | 14.07 | 765,358 | +0.57(+4.22%) |
Nov 23, 2010 | 13.60 | 13.62 | 13.28 | 13.50 | 1,186,493 | -0.41(-2.95%) |
Nov 22, 2010 | 13.89 | 13.97 | 13.42 | 13.91 | 1,247,106 | -0.06(-0.43%) |
Nov 19, 2010 | 13.81 | 14.01 | 13.58 | 13.97 | 868,247 | +0.07(+0.50%) |
Nov 18, 2010 | 13.75 | 14.15 | 13.75 | 13.90 | 1,496,202 | +0.37(+2.73%) |
Nov 17, 2010 | 13.21 | 13.62 | 13.20 | 13.53 | 1,053,333 | +0.33(+2.50%) |
Nov 16, 2010 | 13.41 | 13.41 | 12.87 | 13.20 | 2,113,757 | -0.40(-2.94%) |
Nov 15, 2010 | 13.68 | 14.00 | 13.60 | 13.60 | 1,026,935 | +0.00(+0.00%) |
Nov 12, 2010 | 13.97 | 14.10 | 13.41 | 13.60 | 1,249,515 | -0.60(-4.23%) |
Nov 11, 2010 | 14.00 | 14.29 | 13.84 | 14.20 | 739,425 | +0.05(+0.35%) |
Nov 10, 2010 | 13.73 | 14.15 | 13.59 | 14.15 | 1,104,066 | +0.48(+3.51%) |
Nov 09, 2010 | 14.01 | 14.12 | 13.58 | 13.67 | 1,494,264 | -0.30(-2.15%) |
Nov 08, 2010 | 13.49 | 14.02 | 13.45 | 13.97 | 937,691 | +0.30(+2.19%) |
Nov 05, 2010 | 13.66 | 14.04 | 13.59 | 13.67 | 2,076,368 | +0.04(+0.29%) |
Nov 04, 2010 | 13.42 | 13.83 | 13.21 | 13.63 | 2,375,763 | +0.44(+3.34%) |
Nov 03, 2010 | 13.23 | 13.29 | 12.77 | 13.19 | 1,568,134 | -0.01(-0.08%) |
Nov 02, 2010 | 13.05 | 13.27 | 12.95 | 13.20 | 1,681,357 | +0.52(+4.10%) |