Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jan 31, 2011 | 11.28 | 11.37 | 11.13 | 11.22 | 398,037 | +0.04(+0.32%) |
Jan 28, 2011 | 11.40 | 11.45 | 11.13 | 11.18 | 452,942 | -0.21(-1.86%) |
Jan 27, 2011 | 11.51 | 11.51 | 11.27 | 11.40 | 256,605 | -0.06(-0.56%) |
Jan 26, 2011 | 11.29 | 11.59 | 11.22 | 11.46 | 398,875 | +0.20(+1.76%) |
Jan 25, 2011 | 11.13 | 11.26 | 11.13 | 11.26 | 344,982 | +0.05(+0.44%) |
Jan 24, 2011 | 11.13 | 11.23 | 11.04 | 11.21 | 343,571 | +0.13(+1.15%) |
Jan 21, 2011 | 11.25 | 11.30 | 11.06 | 11.08 | 363,587 | -0.13(-1.20%) |
Jan 20, 2011 | 11.26 | 11.38 | 11.19 | 11.22 | 321,745 | -0.12(-1.06%) |
Jan 19, 2011 | 11.57 | 11.64 | 11.31 | 11.34 | 284,932 | -0.27(-2.32%) |
Jan 18, 2011 | 11.47 | 11.62 | 11.42 | 11.61 | 221,615 | +0.06(+0.55%) |
Jan 14, 2011 | 11.55 | 11.57 | 11.47 | 11.54 | 342,570 | +0.02(+0.18%) |
Jan 13, 2011 | 11.50 | 11.60 | 11.44 | 11.52 | 383,107 | +0.06(+0.56%) |
Jan 12, 2011 | 11.45 | 11.54 | 11.36 | 11.46 | 267,230 | +0.13(+1.13%) |
Jan 11, 2011 | 11.30 | 11.40 | 11.20 | 11.33 | 306,093 | +0.14(+1.27%) |
Jan 10, 2011 | 11.25 | 11.25 | 11.00 | 11.19 | 382,827 | -0.09(-0.75%) |
Jan 07, 2011 | 11.46 | 11.46 | 11.13 | 11.28 | 439,569 | -0.13(-1.18%) |
Jan 06, 2011 | 11.53 | 11.54 | 11.30 | 11.41 | 461,205 | -0.10(-0.86%) |
Jan 05, 2011 | 11.33 | 11.60 | 11.33 | 11.51 | 504,079 | +0.15(+1.31%) |
Jan 04, 2011 | 11.64 | 11.71 | 11.18 | 11.36 | 709,749 | -0.28(-2.37%) |
Jan 03, 2011 | 11.64 | 11.72 | 11.26 | 11.64 | 414,058 | +0.11(+0.98%) |
Dec 31, 2010 | 11.69 | 11.74 | 11.52 | 11.52 | 351,322 | -0.18(-1.57%) |
Dec 30, 2010 | 11.69 | 11.77 | 11.66 | 11.71 | 302,295 | +0.04(+0.36%) |
Dec 29, 2010 | 11.64 | 11.69 | 11.61 | 11.67 | 279,856 | +0.02(+0.18%) |
Dec 28, 2010 | 11.69 | 11.69 | 11.52 | 11.64 | 347,451 | -0.01(-0.06%) |
Dec 27, 2010 | 11.46 | 11.70 | 11.46 | 11.65 | 197,226 | +0.15(+1.29%) |
Dec 23, 2010 | 11.38 | 11.60 | 11.26 | 11.50 | 272,822 | +0.16(+1.44%) |
Dec 22, 2010 | 11.46 | 11.55 | 11.33 | 11.34 | 393,923 | -0.11(-0.93%) |
Dec 21, 2010 | 11.59 | 11.70 | 11.41 | 11.45 | 454,919 | -0.11(-0.98%) |
Dec 20, 2010 | 11.69 | 11.77 | 11.54 | 11.56 | 427,441 | -0.19(-1.63%) |
Dec 17, 2010 | 11.69 | 11.81 | 11.58 | 11.75 | 1,276,410 | +0.04(+0.30%) |
Dec 16, 2010 | 11.59 | 11.71 | 11.55 | 11.71 | 437,348 | +0.13(+1.10%) |
Dec 15, 2010 | 11.60 | 11.76 | 11.55 | 11.59 | 440,907 | +0.01(+0.06%) |
Dec 14, 2010 | 11.56 | 11.65 | 11.52 | 11.58 | 312,976 | +0.07(+0.57%) |
Dec 13, 2010 | 11.51 | 11.64 | 11.50 | 11.51 | 367,380 | -0.01(-0.08%) |
Dec 10, 2010 | 11.44 | 11.56 | 11.33 | 11.52 | 383,276 | +0.16(+1.43%) |
Dec 09, 2010 | 11.60 | 11.64 | 11.33 | 11.36 | 401,498 | -0.15(-1.29%) |
Dec 08, 2010 | 11.52 | 11.66 | 11.49 | 11.51 | 255,829 | -0.06(-0.52%) |
Dec 07, 2010 | 11.74 | 11.76 | 11.52 | 11.57 | 357,022 | -0.02(-0.21%) |
Dec 06, 2010 | 11.51 | 11.72 | 11.47 | 11.59 | 565,989 | +0.10(+0.86%) |
Dec 03, 2010 | 11.39 | 11.54 | 11.37 | 11.50 | 372,002 | +0.09(+0.74%) |
Dec 02, 2010 | 11.42 | 11.50 | 11.29 | 11.41 | 519,181 | +0.01(+0.12%) |
Dec 01, 2010 | 11.33 | 11.42 | 11.28 | 11.40 | 652,323 | +0.11(+1.00%) |
Nov 30, 2010 | 11.24 | 11.32 | 11.11 | 11.28 | 433,213 | -0.03(-0.25%) |
Nov 29, 2010 | 11.12 | 11.33 | 11.01 | 11.31 | 332,422 | +0.12(+1.08%) |
Nov 26, 2010 | 11.16 | 11.22 | 11.10 | 11.19 | 130,892 | -0.02(-0.19%) |
Nov 24, 2010 | 11.11 | 11.21 | 11.21 | 11.21 | 459,736 | +0.13(+1.21%) |
Nov 23, 2010 | 11.08 | 11.08 | 10.92 | 11.08 | 398,870 | -0.08(-0.70%) |
Nov 22, 2010 | 11.05 | 11.19 | 11.05 | 11.16 | 357,113 | +0.05(+0.45%) |
Nov 19, 2010 | 11.12 | 11.16 | 10.99 | 11.11 | 346,471 | +0.00(+0.00%) |
Nov 18, 2010 | 11.23 | 11.28 | 11.05 | 11.11 | 480,828 | +0.02(+0.19%) |
Nov 17, 2010 | 11.19 | 11.26 | 11.07 | 11.08 | 348,229 | -0.12(-1.07%) |
Nov 16, 2010 | 11.34 | 11.42 | 11.16 | 11.20 | 493,716 | -0.17(-1.49%) |
Nov 15, 2010 | 11.38 | 11.54 | 11.18 | 11.37 | 443,498 | +0.00(+0.04%) |
Nov 12, 2010 | 11.45 | 11.49 | 11.33 | 11.37 | 705,867 | -0.19(-1.67%) |
Nov 11, 2010 | 11.64 | 11.68 | 11.55 | 11.56 | 297,275 | -0.17(-1.49%) |
Nov 10, 2010 | 11.58 | 11.74 | 11.49 | 11.74 | 342,988 | +0.19(+1.68%) |
Nov 09, 2010 | 11.68 | 11.68 | 11.50 | 11.54 | 304,313 | -0.08(-0.73%) |
Nov 08, 2010 | 11.69 | 11.72 | 11.55 | 11.63 | 261,944 | -0.05(-0.44%) |
Nov 05, 2010 | 11.76 | 11.83 | 11.64 | 11.68 | 387,488 | -0.02(-0.20%) |
Nov 04, 2010 | 11.67 | 11.78 | 11.61 | 11.71 | 408,602 | +0.17(+1.52%) |
Nov 03, 2010 | 11.57 | 11.59 | 11.41 | 11.53 | 349,414 | -0.03(-0.29%) |
Nov 02, 2010 | 11.40 | 11.57 | 11.37 | 11.56 | 340,076 | +0.31(+2.73%) |