Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jan 31, 2011 | 12.11 | 12.19 | 12.01 | 12.19 | 146,555 | +0.24(+2.01%) |
Jan 28, 2011 | 12.30 | 12.41 | 11.78 | 11.95 | 231,999 | -0.38(-3.08%) |
Jan 27, 2011 | 12.00 | 12.39 | 11.98 | 12.33 | 210,371 | +0.36(+3.01%) |
Jan 26, 2011 | 11.87 | 11.98 | 11.80 | 11.97 | 232,858 | +0.19(+1.61%) |
Jan 25, 2011 | 11.74 | 11.86 | 11.65 | 11.78 | 103,418 | +0.06(+0.51%) |
Jan 24, 2011 | 11.56 | 11.74 | 11.44 | 11.72 | 373,280 | +0.12(+1.03%) |
Jan 21, 2011 | 11.61 | 11.62 | 11.43 | 11.60 | 220,600 | +0.13(+1.13%) |
Jan 20, 2011 | 11.42 | 11.50 | 11.13 | 11.47 | 183,850 | -0.02(-0.17%) |
Jan 19, 2011 | 11.35 | 11.53 | 11.31 | 11.49 | 113,959 | +0.14(+1.23%) |
Jan 18, 2011 | 11.44 | 11.45 | 11.33 | 11.35 | 268,974 | -0.16(-1.39%) |
Jan 17, 2011 | 11.46 | 11.61 | 11.45 | 11.51 | 57,947 | +0.05(+0.44%) |
Jan 14, 2011 | 11.59 | 11.59 | 11.40 | 11.46 | 89,398 | -0.01(-0.09%) |
Jan 13, 2011 | 11.80 | 11.80 | 11.43 | 11.47 | 324,571 | -0.28(-2.38%) |
Jan 12, 2011 | 11.80 | 11.80 | 11.65 | 11.75 | 304,057 | -0.05(-0.42%) |
Jan 11, 2011 | 11.90 | 11.90 | 11.69 | 11.80 | 100,547 | -0.08(-0.67%) |
Jan 10, 2011 | 11.61 | 11.95 | 11.61 | 11.88 | 251,943 | +0.30(+2.59%) |
Jan 07, 2011 | 11.58 | 11.72 | 11.30 | 11.58 | 279,278 | +0.06(+0.52%) |
Jan 06, 2011 | 11.99 | 12.02 | 11.52 | 11.52 | 267,510 | -0.33(-2.78%) |
Jan 05, 2011 | 11.55 | 11.85 | 11.40 | 11.85 | 436,622 | +0.12(+1.02%) |
Jan 04, 2011 | 11.50 | 11.74 | 11.30 | 11.73 | 321,513 | +0.63(+5.68%) |
Dec 31, 2010 | 11.32 | 11.36 | 11.10 | 11.10 | 114,868 | -0.09(-0.80%) |
Dec 30, 2010 | 11.31 | 11.35 | 11.18 | 11.19 | 116,074 | +0.00(+0.00%) |
Dec 29, 2010 | 10.99 | 11.28 | 10.98 | 11.19 | 145,685 | +0.20(+1.82%) |
Dec 24, 2010 | 10.80 | 10.99 | 10.77 | 10.99 | 56,300 | +0.24(+2.23%) |
Dec 23, 2010 | 10.71 | 10.83 | 10.70 | 10.75 | 202,673 | -0.05(-0.46%) |
Dec 22, 2010 | 10.71 | 10.81 | 10.70 | 10.80 | 51,232 | -0.02(-0.18%) |
Dec 21, 2010 | 10.75 | 10.84 | 10.73 | 10.82 | 182,326 | +0.07(+0.65%) |
Dec 20, 2010 | 10.85 | 10.85 | 10.65 | 10.75 | 174,499 | +0.00(+0.00%) |
Dec 17, 2010 | 10.84 | 10.88 | 10.47 | 10.75 | 416,674 | -0.09(-0.83%) |
Dec 16, 2010 | 10.93 | 10.98 | 10.73 | 10.84 | 662,764 | -0.06(-0.55%) |
Dec 15, 2010 | 10.36 | 10.90 | 10.36 | 10.90 | 229,253 | +0.48(+4.61%) |
Dec 14, 2010 | 10.31 | 10.50 | 10.30 | 10.42 | 101,555 | +0.12(+1.17%) |
Dec 13, 2010 | 10.26 | 10.36 | 10.08 | 10.30 | 1,241,663 | -0.05(-0.48%) |
Dec 10, 2010 | 10.35 | 10.40 | 10.26 | 10.35 | 58,085 | +0.00(+0.00%) |
Dec 09, 2010 | 10.27 | 10.42 | 10.24 | 10.35 | 109,370 | +0.04(+0.39%) |
Dec 08, 2010 | 10.35 | 10.43 | 10.27 | 10.31 | 79,353 | -0.11(-1.06%) |
Dec 07, 2010 | 10.55 | 10.64 | 10.42 | 10.42 | 154,286 | -0.13(-1.23%) |
Dec 06, 2010 | 10.47 | 10.64 | 10.47 | 10.55 | 102,454 | -0.06(-0.57%) |
Dec 03, 2010 | 10.43 | 10.71 | 10.41 | 10.61 | 137,924 | +0.01(+0.09%) |
Dec 02, 2010 | 10.04 | 10.60 | 9.980 | 10.60 | 465,259 | +0.56(+5.58%) |
Dec 01, 2010 | 9.980 | 10.10 | 9.940 | 10.04 | 106,553 | +0.15(+1.52%) |
Nov 30, 2010 | 9.800 | 10.16 | 9.770 | 9.890 | 121,855 | +0.09(+0.92%) |
Nov 29, 2010 | 9.900 | 9.950 | 9.710 | 9.800 | 147,502 | -0.20(-2.00%) |
Nov 26, 2010 | 10.10 | 10.17 | 9.900 | 10.00 | 57,684 | -0.14(-1.38%) |
Nov 25, 2010 | 10.07 | 10.22 | 10.07 | 10.14 | 30,224 | -0.11(-1.07%) |
Nov 24, 2010 | 10.11 | 10.31 | 10.11 | 10.25 | 241,480 | +0.22(+2.19%) |
Nov 23, 2010 | 10.41 | 10.41 | 9.990 | 10.03 | 97,789 | -0.42(-4.02%) |
Nov 22, 2010 | 10.44 | 10.54 | 10.31 | 10.45 | 254,231 | +0.23(+2.25%) |
Nov 19, 2010 | 9.870 | 10.45 | 9.850 | 10.22 | 200,169 | +0.23(+2.30%) |
Nov 18, 2010 | 9.970 | 9.990 | 9.740 | 9.990 | 161,268 | +0.23(+2.36%) |
Nov 17, 2010 | 9.890 | 9.950 | 9.760 | 9.760 | 47,912 | -0.13(-1.31%) |
Nov 16, 2010 | 9.800 | 9.920 | 9.670 | 9.890 | 114,736 | +0.08(+0.82%) |
Nov 15, 2010 | 9.850 | 9.940 | 9.660 | 9.810 | 200,118 | -0.19(-1.90%) |
Nov 12, 2010 | 10.38 | 10.38 | 9.990 | 10.00 | 104,292 | -0.33(-3.19%) |
Nov 11, 2010 | 10.25 | 10.34 | 10.15 | 10.33 | 178,833 | -0.02(-0.19%) |
Nov 10, 2010 | 10.55 | 10.55 | 10.33 | 10.35 | 97,727 | -0.17(-1.62%) |
Nov 09, 2010 | 10.70 | 11.00 | 10.44 | 10.52 | 241,675 | -0.28(-2.59%) |
Nov 08, 2010 | 10.24 | 10.83 | 10.24 | 10.80 | 219,347 | +0.59(+5.78%) |
Nov 05, 2010 | 10.15 | 10.61 | 10.15 | 10.21 | 497,872 | +0.04(+0.39%) |
Nov 04, 2010 | 9.920 | 10.34 | 9.920 | 10.17 | 296,895 | +0.40(+4.09%) |
Nov 03, 2010 | 9.850 | 9.900 | 9.660 | 9.770 | 245,168 | +0.01(+0.10%) |
Nov 02, 2010 | 9.750 | 9.850 | 9.730 | 9.760 | 138,545 | -0.02(-0.20%) |