Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jan 31, 2011 | 12.20 | 12.25 | 12.10 | 12.25 | 1,397,811 | +0.13(+1.10%) |
Jan 28, 2011 | 12.33 | 12.38 | 12.11 | 12.12 | 3,018,045 | -0.25(-2.01%) |
Jan 27, 2011 | 12.26 | 12.45 | 12.23 | 12.36 | 1,363,036 | +0.15(+1.20%) |
Jan 26, 2011 | 12.12 | 12.31 | 12.08 | 12.22 | 1,322,957 | +0.11(+0.95%) |
Jan 25, 2011 | 11.92 | 12.10 | 11.87 | 12.10 | 840,531 | +0.11(+0.90%) |
Jan 24, 2011 | 11.94 | 12.08 | 11.92 | 11.99 | 569,782 | +0.03(+0.27%) |
Jan 21, 2011 | 11.83 | 12.00 | 11.77 | 11.96 | 1,187,721 | +0.20(+1.73%) |
Jan 20, 2011 | 11.53 | 11.80 | 11.52 | 11.76 | 1,650,509 | +0.15(+1.32%) |
Jan 19, 2011 | 11.64 | 11.64 | 11.52 | 11.61 | 1,342,389 | +0.00(+0.00%) |
Jan 18, 2011 | 11.66 | 11.76 | 11.59 | 11.61 | 1,404,621 | -0.08(-0.65%) |
Jan 14, 2011 | 11.73 | 11.82 | 11.56 | 11.68 | 1,066,121 | +0.18(+1.55%) |
Jan 13, 2011 | 11.46 | 11.50 | 11.39 | 11.50 | 550,202 | +0.03(+0.22%) |
Jan 12, 2011 | 11.46 | 11.50 | 11.39 | 11.48 | 954,555 | +0.10(+0.84%) |
Jan 11, 2011 | 11.42 | 11.45 | 11.30 | 11.38 | 782,153 | +0.00(+0.00%) |
Jan 10, 2011 | 11.22 | 11.46 | 11.12 | 11.38 | 1,048,569 | +0.13(+1.13%) |
Jan 07, 2011 | 11.20 | 11.34 | 11.08 | 11.26 | 1,876,918 | +0.11(+0.97%) |
Jan 06, 2011 | 11.29 | 11.34 | 11.13 | 11.15 | 851,719 | -0.16(-1.41%) |
Jan 05, 2011 | 11.23 | 11.45 | 11.20 | 11.31 | 1,116,855 | +0.03(+0.28%) |
Jan 04, 2011 | 11.43 | 11.45 | 11.08 | 11.27 | 1,152,418 | -0.12(-1.06%) |
Jan 03, 2011 | 11.16 | 11.43 | 11.09 | 11.40 | 755,676 | +0.31(+2.82%) |
Dec 31, 2010 | 11.15 | 11.24 | 11.04 | 11.08 | 644,037 | -0.09(-0.80%) |
Dec 30, 2010 | 11.20 | 11.24 | 11.17 | 11.17 | 565,887 | -0.02(-0.17%) |
Dec 29, 2010 | 11.22 | 11.22 | 11.15 | 11.19 | 440,984 | +0.02(+0.17%) |
Dec 28, 2010 | 11.14 | 11.23 | 11.05 | 11.17 | 1,166,527 | +0.05(+0.46%) |
Dec 27, 2010 | 11.04 | 11.14 | 11.03 | 11.12 | 393,510 | +0.06(+0.58%) |
Dec 23, 2010 | 11.13 | 11.17 | 11.00 | 11.06 | 1,255,480 | -0.11(-1.03%) |
Dec 22, 2010 | 11.11 | 11.22 | 11.06 | 11.17 | 1,284,827 | +0.06(+0.52%) |
Dec 21, 2010 | 10.98 | 11.12 | 10.92 | 11.12 | 527,142 | +0.17(+1.57%) |
Dec 20, 2010 | 10.89 | 11.02 | 10.89 | 10.94 | 812,665 | +0.08(+0.76%) |
Dec 17, 2010 | 10.87 | 10.96 | 10.82 | 10.86 | 1,958,211 | +0.02(+0.18%) |
Dec 16, 2010 | 10.76 | 10.89 | 10.72 | 10.84 | 1,455,867 | +0.10(+0.95%) |
Dec 15, 2010 | 10.82 | 10.97 | 10.74 | 10.74 | 2,882,826 | -0.12(-1.12%) |
Dec 14, 2010 | 11.16 | 11.16 | 10.83 | 10.86 | 2,613,072 | -0.29(-2.57%) |
Dec 13, 2010 | 11.06 | 11.27 | 11.04 | 11.15 | 1,937,358 | +0.14(+1.27%) |
Dec 10, 2010 | 10.88 | 11.16 | 10.88 | 11.01 | 1,950,153 | +0.13(+1.17%) |
Dec 09, 2010 | 10.94 | 10.99 | 10.83 | 10.88 | 1,893,225 | +0.01(+0.06%) |
Dec 08, 2010 | 11.00 | 11.00 | 10.80 | 10.87 | 2,572,957 | -0.04(-0.35%) |
Dec 07, 2010 | 10.73 | 10.99 | 10.70 | 10.91 | 2,538,806 | +0.29(+2.74%) |
Dec 06, 2010 | 10.48 | 10.65 | 10.33 | 10.62 | 1,077,033 | +0.13(+1.21%) |
Dec 03, 2010 | 10.45 | 10.52 | 10.33 | 10.49 | 434,096 | -0.01(-0.12%) |
Dec 02, 2010 | 10.39 | 10.51 | 10.33 | 10.51 | 1,605,256 | +0.15(+1.41%) |
Dec 01, 2010 | 10.33 | 10.40 | 10.22 | 10.36 | 1,806,387 | +0.22(+2.12%) |
Nov 30, 2010 | 10.15 | 10.23 | 10.10 | 10.14 | 2,086,293 | -0.11(-1.11%) |
Nov 29, 2010 | 10.28 | 10.32 | 10.10 | 10.26 | 785,508 | -0.06(-0.55%) |
Nov 26, 2010 | 10.22 | 10.37 | 10.22 | 10.32 | 234,538 | +0.01(+0.12%) |
Nov 24, 2010 | 10.02 | 10.30 | 10.30 | 10.30 | 1,074,031 | +0.40(+4.03%) |
Nov 23, 2010 | 9.866 | 9.993 | 9.828 | 9.904 | 833,672 | -0.09(-0.89%) |
Nov 22, 2010 | 9.885 | 10.03 | 9.879 | 9.993 | 477,754 | +0.06(+0.57%) |
Nov 19, 2010 | 9.866 | 9.961 | 9.841 | 9.936 | 493,597 | -0.01(-0.13%) |
Nov 18, 2010 | 10.01 | 10.06 | 9.917 | 9.949 | 548,812 | +0.03(+0.26%) |
Nov 17, 2010 | 9.828 | 9.961 | 9.778 | 9.923 | 514,473 | +0.09(+0.90%) |
Nov 16, 2010 | 10.12 | 10.21 | 9.746 | 9.835 | 886,610 | -0.39(-3.84%) |
Nov 15, 2010 | 10.41 | 10.44 | 10.20 | 10.23 | 672,878 | -0.15(-1.46%) |
Nov 12, 2010 | 10.44 | 10.56 | 10.36 | 10.38 | 579,305 | -0.14(-1.32%) |
Nov 11, 2010 | 10.41 | 10.61 | 10.41 | 10.52 | 617,661 | +0.01(+0.06%) |
Nov 10, 2010 | 10.54 | 10.66 | 10.42 | 10.51 | 677,821 | +0.01(+0.12%) |
Nov 09, 2010 | 10.87 | 10.92 | 10.45 | 10.50 | 1,328,524 | -0.35(-3.27%) |
Nov 08, 2010 | 10.90 | 10.94 | 10.75 | 10.85 | 734,511 | -0.11(-1.04%) |
Nov 05, 2010 | 10.92 | 11.03 | 10.89 | 10.97 | 742,986 | +0.04(+0.41%) |
Nov 04, 2010 | 10.77 | 10.93 | 10.70 | 10.92 | 1,487,823 | +0.29(+2.68%) |
Nov 03, 2010 | 10.67 | 10.70 | 10.53 | 10.64 | 924,165 | -0.04(-0.36%) |
Nov 02, 2010 | 10.69 | 10.81 | 10.65 | 10.68 | 1,957,067 | +0.16(+1.50%) |