Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jan 31, 2011 | 12.19 | 12.24 | 12.09 | 12.24 | 1,398,920 | +0.13(+1.10%) |
Jan 28, 2011 | 12.32 | 12.37 | 12.10 | 12.11 | 3,020,439 | -0.25(-2.01%) |
Jan 27, 2011 | 12.25 | 12.44 | 12.22 | 12.35 | 1,364,118 | +0.15(+1.20%) |
Jan 26, 2011 | 12.11 | 12.30 | 12.07 | 12.21 | 1,324,007 | +0.11(+0.95%) |
Jan 25, 2011 | 11.91 | 12.09 | 11.86 | 12.09 | 841,198 | +0.11(+0.90%) |
Jan 24, 2011 | 11.93 | 12.07 | 11.91 | 11.98 | 570,234 | +0.03(+0.27%) |
Jan 21, 2011 | 11.83 | 11.99 | 11.76 | 11.95 | 1,188,663 | +0.20(+1.73%) |
Jan 20, 2011 | 11.52 | 11.79 | 11.51 | 11.75 | 1,651,818 | +0.15(+1.32%) |
Jan 19, 2011 | 11.63 | 11.63 | 11.51 | 11.60 | 1,343,454 | +0.00(+0.00%) |
Jan 18, 2011 | 11.65 | 11.75 | 11.58 | 11.60 | 1,405,735 | -0.08(-0.65%) |
Jan 14, 2011 | 11.72 | 11.81 | 11.55 | 11.67 | 1,066,967 | +0.18(+1.55%) |
Jan 13, 2011 | 11.45 | 11.49 | 11.38 | 11.49 | 550,638 | +0.03(+0.22%) |
Jan 12, 2011 | 11.45 | 11.49 | 11.38 | 11.47 | 955,312 | +0.10(+0.84%) |
Jan 11, 2011 | 11.41 | 11.44 | 11.29 | 11.37 | 782,773 | +0.00(+0.00%) |
Jan 10, 2011 | 11.21 | 11.45 | 11.11 | 11.37 | 1,049,401 | +0.13(+1.13%) |
Jan 07, 2011 | 11.20 | 11.33 | 11.07 | 11.25 | 1,878,407 | +0.11(+0.97%) |
Jan 06, 2011 | 11.28 | 11.33 | 11.12 | 11.14 | 852,394 | -0.16(-1.41%) |
Jan 05, 2011 | 11.22 | 11.44 | 11.20 | 11.30 | 1,117,741 | +0.03(+0.28%) |
Jan 04, 2011 | 11.42 | 11.44 | 11.07 | 11.27 | 1,153,332 | -0.12(-1.06%) |
Jan 03, 2011 | 11.15 | 11.42 | 11.08 | 11.39 | 756,275 | +0.31(+2.82%) |
Dec 31, 2010 | 11.14 | 11.23 | 11.03 | 11.07 | 644,548 | -0.09(-0.80%) |
Dec 30, 2010 | 11.20 | 11.23 | 11.16 | 11.16 | 566,336 | -0.02(-0.17%) |
Dec 29, 2010 | 11.21 | 11.21 | 11.14 | 11.18 | 441,334 | +0.02(+0.17%) |
Dec 28, 2010 | 11.13 | 11.22 | 11.04 | 11.16 | 1,167,452 | +0.05(+0.46%) |
Dec 27, 2010 | 11.03 | 11.13 | 11.02 | 11.11 | 393,823 | +0.06(+0.58%) |
Dec 23, 2010 | 11.13 | 11.16 | 10.99 | 11.05 | 1,256,476 | -0.11(-1.03%) |
Dec 22, 2010 | 11.10 | 11.21 | 11.05 | 11.16 | 1,285,846 | +0.06(+0.52%) |
Dec 21, 2010 | 10.97 | 11.11 | 10.91 | 11.11 | 527,561 | +0.17(+1.57%) |
Dec 20, 2010 | 10.88 | 11.01 | 10.88 | 10.93 | 813,309 | +0.08(+0.76%) |
Dec 17, 2010 | 10.86 | 10.95 | 10.81 | 10.85 | 1,959,765 | +0.02(+0.18%) |
Dec 16, 2010 | 10.76 | 10.88 | 10.71 | 10.83 | 1,457,022 | +0.10(+0.95%) |
Dec 15, 2010 | 10.81 | 10.96 | 10.73 | 10.73 | 2,885,113 | -0.12(-1.12%) |
Dec 14, 2010 | 11.15 | 11.15 | 10.82 | 10.85 | 2,615,145 | -0.29(-2.57%) |
Dec 13, 2010 | 11.05 | 11.27 | 11.03 | 11.14 | 1,938,895 | +0.14(+1.27%) |
Dec 10, 2010 | 10.87 | 11.15 | 10.87 | 11.00 | 1,951,700 | +0.13(+1.17%) |
Dec 09, 2010 | 10.93 | 10.98 | 10.83 | 10.87 | 1,894,727 | +0.01(+0.06%) |
Dec 08, 2010 | 10.99 | 10.99 | 10.79 | 10.86 | 2,574,998 | -0.04(-0.35%) |
Dec 07, 2010 | 10.72 | 10.98 | 10.69 | 10.90 | 2,540,820 | +0.29(+2.74%) |
Dec 06, 2010 | 10.47 | 10.64 | 10.32 | 10.61 | 1,077,888 | +0.13(+1.21%) |
Dec 03, 2010 | 10.44 | 10.51 | 10.33 | 10.48 | 434,441 | -0.01(-0.12%) |
Dec 02, 2010 | 10.38 | 10.50 | 10.33 | 10.50 | 1,606,529 | +0.15(+1.41%) |
Dec 01, 2010 | 10.32 | 10.39 | 10.21 | 10.35 | 1,807,820 | +0.22(+2.12%) |
Nov 30, 2010 | 10.14 | 10.22 | 10.09 | 10.14 | 2,087,948 | -0.11(-1.11%) |
Nov 29, 2010 | 10.27 | 10.31 | 10.09 | 10.25 | 786,131 | -0.06(-0.55%) |
Nov 26, 2010 | 10.21 | 10.36 | 10.21 | 10.31 | 234,724 | +0.01(+0.12%) |
Nov 24, 2010 | 10.01 | 10.30 | 10.30 | 10.30 | 1,074,883 | +0.40(+4.03%) |
Nov 23, 2010 | 9.859 | 9.985 | 9.821 | 9.896 | 834,334 | -0.09(-0.89%) |
Nov 22, 2010 | 9.877 | 10.02 | 9.871 | 9.985 | 478,133 | +0.06(+0.57%) |
Nov 19, 2010 | 9.859 | 9.953 | 9.833 | 9.928 | 493,989 | -0.01(-0.13%) |
Nov 18, 2010 | 9.998 | 10.05 | 9.909 | 9.941 | 549,248 | +0.03(+0.26%) |
Nov 17, 2010 | 9.821 | 9.953 | 9.770 | 9.915 | 514,881 | +0.09(+0.90%) |
Nov 16, 2010 | 10.11 | 10.20 | 9.738 | 9.827 | 887,314 | -0.39(-3.84%) |
Nov 15, 2010 | 10.40 | 10.43 | 10.19 | 10.22 | 673,412 | -0.15(-1.46%) |
Nov 12, 2010 | 10.43 | 10.55 | 10.35 | 10.37 | 579,764 | -0.14(-1.33%) |
Nov 11, 2010 | 10.41 | 10.60 | 10.41 | 10.51 | 618,151 | +0.01(+0.06%) |
Nov 10, 2010 | 10.53 | 10.65 | 10.42 | 10.50 | 678,358 | +0.01(+0.12%) |
Nov 09, 2010 | 10.86 | 10.92 | 10.44 | 10.49 | 1,329,578 | -0.35(-3.27%) |
Nov 08, 2010 | 10.89 | 10.93 | 10.74 | 10.85 | 735,093 | -0.11(-1.04%) |
Nov 05, 2010 | 10.91 | 11.02 | 10.88 | 10.96 | 743,575 | +0.04(+0.41%) |
Nov 04, 2010 | 10.76 | 10.92 | 10.69 | 10.92 | 1,489,003 | +0.28(+2.68%) |
Nov 03, 2010 | 10.66 | 10.69 | 10.52 | 10.63 | 924,898 | -0.04(-0.36%) |
Nov 02, 2010 | 10.68 | 10.80 | 10.64 | 10.67 | 1,958,620 | +0.16(+1.51%) |