Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jan 31, 2011 | 12.17 | 12.26 | 12.00 | 12.08 | 389,888 | -0.07(-0.59%) |
Jan 28, 2011 | 12.74 | 12.74 | 12.04 | 12.15 | 381,104 | -0.49(-3.86%) |
Jan 27, 2011 | 12.50 | 12.74 | 12.27 | 12.64 | 324,621 | +0.21(+1.67%) |
Jan 26, 2011 | 12.07 | 12.54 | 11.99 | 12.43 | 495,510 | +0.42(+3.53%) |
Jan 25, 2011 | 11.90 | 12.07 | 11.90 | 12.01 | 273,360 | +0.04(+0.33%) |
Jan 24, 2011 | 11.73 | 12.10 | 11.73 | 11.97 | 451,631 | +0.21(+1.77%) |
Jan 21, 2011 | 11.68 | 11.87 | 11.60 | 11.76 | 451,114 | +0.18(+1.59%) |
Jan 20, 2011 | 11.43 | 11.66 | 11.33 | 11.58 | 287,261 | +0.11(+0.98%) |
Jan 19, 2011 | 11.92 | 11.96 | 11.32 | 11.46 | 604,881 | -0.49(-4.08%) |
Jan 18, 2011 | 11.80 | 12.02 | 11.69 | 11.95 | 547,609 | +0.19(+1.63%) |
Jan 14, 2011 | 11.78 | 11.89 | 11.71 | 11.76 | 233,467 | +0.01(+0.07%) |
Jan 13, 2011 | 11.83 | 11.93 | 11.70 | 11.75 | 179,959 | -0.04(-0.34%) |
Jan 12, 2011 | 11.70 | 11.99 | 11.48 | 11.79 | 382,455 | +0.22(+1.87%) |
Jan 11, 2011 | 11.63 | 11.86 | 11.20 | 11.58 | 834,458 | +0.15(+1.33%) |
Jan 10, 2011 | 11.98 | 11.98 | 11.30 | 11.42 | 1,334,687 | -0.96(-7.75%) |
Jan 07, 2011 | 12.84 | 12.93 | 12.28 | 12.38 | 265,196 | -0.41(-3.19%) |
Jan 06, 2011 | 12.68 | 12.90 | 12.50 | 12.79 | 220,320 | +0.15(+1.20%) |
Jan 05, 2011 | 12.26 | 12.65 | 12.24 | 12.64 | 768,315 | +0.41(+3.37%) |
Jan 04, 2011 | 12.63 | 12.70 | 12.08 | 12.23 | 556,443 | -0.40(-3.20%) |
Jan 03, 2011 | 12.58 | 12.66 | 12.40 | 12.63 | 551,519 | +0.22(+1.81%) |
Dec 31, 2010 | 12.57 | 12.64 | 12.40 | 12.41 | 198,540 | -0.14(-1.15%) |
Dec 30, 2010 | 12.39 | 12.64 | 12.36 | 12.55 | 536,793 | +0.11(+0.90%) |
Dec 29, 2010 | 12.28 | 12.58 | 12.21 | 12.44 | 379,280 | +0.13(+1.04%) |
Dec 28, 2010 | 12.48 | 12.48 | 12.12 | 12.31 | 308,338 | -0.17(-1.35%) |
Dec 27, 2010 | 12.47 | 12.58 | 12.34 | 12.48 | 192,766 | +0.02(+0.13%) |
Dec 23, 2010 | 12.48 | 12.55 | 12.42 | 12.46 | 154,067 | -0.02(-0.16%) |
Dec 22, 2010 | 12.39 | 12.59 | 12.25 | 12.48 | 231,379 | +0.08(+0.64%) |
Dec 21, 2010 | 12.60 | 12.74 | 12.26 | 12.40 | 416,615 | -0.20(-1.62%) |
Dec 20, 2010 | 12.45 | 12.73 | 12.22 | 12.61 | 1,026,103 | +0.18(+1.42%) |
Dec 17, 2010 | 12.13 | 12.64 | 11.99 | 12.43 | 1,443,670 | +0.49(+4.09%) |
Dec 16, 2010 | 12.15 | 12.17 | 11.84 | 11.94 | 517,716 | -0.21(-1.71%) |
Dec 15, 2010 | 12.36 | 12.54 | 12.12 | 12.15 | 642,422 | -0.19(-1.56%) |
Dec 14, 2010 | 12.36 | 12.53 | 12.26 | 12.34 | 316,235 | -0.01(-0.06%) |
Dec 13, 2010 | 12.11 | 12.43 | 11.96 | 12.35 | 385,402 | +0.38(+3.21%) |
Dec 10, 2010 | 12.06 | 12.33 | 11.85 | 11.97 | 1,592,998 | -0.94(-7.31%) |
Dec 09, 2010 | 13.31 | 13.31 | 12.83 | 12.91 | 238,264 | -0.28(-2.15%) |
Dec 08, 2010 | 13.08 | 13.26 | 12.98 | 13.20 | 282,361 | +0.19(+1.45%) |
Dec 07, 2010 | 12.86 | 13.52 | 12.83 | 13.01 | 475,491 | +0.35(+2.73%) |
Dec 06, 2010 | 12.66 | 12.87 | 12.46 | 12.66 | 248,403 | -0.04(-0.31%) |
Dec 03, 2010 | 12.16 | 12.71 | 12.02 | 12.70 | 249,308 | +0.50(+4.06%) |
Dec 02, 2010 | 11.94 | 12.37 | 11.93 | 12.20 | 325,003 | +0.24(+1.97%) |
Dec 01, 2010 | 11.77 | 12.02 | 11.57 | 11.97 | 382,194 | +0.43(+3.75%) |
Nov 30, 2010 | 11.49 | 11.63 | 11.43 | 11.54 | 294,725 | -0.20(-1.68%) |
Nov 29, 2010 | 11.57 | 11.78 | 11.40 | 11.73 | 295,065 | +0.06(+0.54%) |
Nov 26, 2010 | 11.70 | 11.83 | 11.57 | 11.67 | 107,714 | -0.20(-1.72%) |
Nov 24, 2010 | 11.64 | 11.87 | 11.87 | 11.87 | 234,937 | +0.38(+3.29%) |
Nov 23, 2010 | 11.46 | 11.56 | 11.31 | 11.50 | 266,495 | -0.21(-1.81%) |
Nov 22, 2010 | 11.89 | 11.89 | 11.46 | 11.71 | 375,187 | -0.24(-2.04%) |
Nov 19, 2010 | 12.15 | 12.15 | 11.84 | 11.95 | 202,232 | -0.22(-1.81%) |
Nov 18, 2010 | 11.83 | 12.24 | 11.67 | 12.17 | 443,336 | +0.58(+5.02%) |
Nov 17, 2010 | 11.51 | 11.69 | 11.35 | 11.59 | 264,069 | +0.14(+1.24%) |
Nov 16, 2010 | 11.55 | 11.67 | 11.32 | 11.45 | 368,631 | -0.20(-1.76%) |
Nov 15, 2010 | 11.77 | 11.93 | 11.65 | 11.65 | 216,721 | -0.08(-0.67%) |
Nov 12, 2010 | 12.25 | 12.42 | 11.72 | 11.73 | 251,954 | -0.59(-4.79%) |
Nov 11, 2010 | 12.24 | 12.42 | 12.10 | 12.32 | 404,759 | -0.05(-0.44%) |
Nov 10, 2010 | 11.99 | 12.41 | 11.89 | 12.38 | 463,190 | +0.50(+4.17%) |
Nov 09, 2010 | 11.92 | 12.01 | 11.63 | 11.88 | 594,705 | -0.01(-0.07%) |
Nov 08, 2010 | 12.09 | 12.09 | 11.72 | 11.89 | 411,240 | -0.20(-1.69%) |
Nov 05, 2010 | 12.57 | 12.74 | 12.04 | 12.09 | 365,100 | -0.44(-3.52%) |
Nov 04, 2010 | 11.38 | 12.78 | 11.22 | 12.53 | 762,521 | +1.11(+9.71%) |
Nov 03, 2010 | 10.86 | 11.46 | 10.43 | 11.43 | 1,335,321 | +1.70(+17.48%) |
Nov 02, 2010 | 9.867 | 9.907 | 9.576 | 9.726 | 547,077 | -0.04(-0.40%) |