Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jan 31, 2011 | 11.74 | 11.85 | 11.54 | 11.82 | 155,173 | +0.14(+1.16%) |
Jan 28, 2011 | 11.84 | 11.94 | 11.42 | 11.68 | 288,780 | -0.15(-1.28%) |
Jan 27, 2011 | 11.58 | 11.90 | 11.42 | 11.83 | 211,171 | +0.26(+2.21%) |
Jan 26, 2011 | 11.67 | 11.72 | 11.49 | 11.58 | 176,825 | +0.09(+0.77%) |
Jan 25, 2011 | 11.51 | 11.59 | 11.38 | 11.49 | 158,232 | -0.09(-0.76%) |
Jan 24, 2011 | 11.74 | 11.74 | 11.50 | 11.58 | 219,708 | -0.14(-1.16%) |
Jan 21, 2011 | 11.94 | 12.00 | 11.71 | 11.71 | 136,861 | -0.10(-0.88%) |
Jan 20, 2011 | 11.62 | 11.91 | 11.61 | 11.82 | 186,945 | +0.20(+1.72%) |
Jan 19, 2011 | 11.80 | 11.85 | 11.54 | 11.62 | 290,330 | -0.20(-1.69%) |
Jan 18, 2011 | 11.94 | 11.98 | 11.80 | 11.82 | 107,638 | -0.18(-1.53%) |
Jan 14, 2011 | 11.97 | 12.10 | 11.89 | 12.00 | 168,273 | +0.04(+0.33%) |
Jan 13, 2011 | 12.00 | 12.15 | 11.90 | 11.96 | 109,827 | -0.09(-0.73%) |
Jan 12, 2011 | 12.37 | 12.37 | 12.02 | 12.05 | 86,020 | -0.20(-1.63%) |
Jan 11, 2011 | 12.42 | 12.44 | 12.22 | 12.25 | 136,992 | -0.10(-0.78%) |
Jan 10, 2011 | 12.22 | 12.44 | 12.06 | 12.34 | 123,558 | +0.05(+0.39%) |
Jan 07, 2011 | 12.30 | 12.36 | 12.08 | 12.30 | 188,851 | +0.05(+0.39%) |
Jan 06, 2011 | 12.39 | 12.42 | 12.22 | 12.25 | 74,338 | -0.17(-1.35%) |
Jan 05, 2011 | 12.38 | 12.63 | 12.31 | 12.42 | 110,855 | +0.05(+0.39%) |
Jan 04, 2011 | 12.86 | 12.86 | 12.26 | 12.37 | 129,237 | -0.42(-3.25%) |
Jan 03, 2011 | 12.70 | 12.94 | 12.61 | 12.78 | 120,740 | +0.12(+0.95%) |
Dec 31, 2010 | 12.76 | 12.94 | 12.60 | 12.66 | 96,303 | -0.11(-0.88%) |
Dec 30, 2010 | 12.89 | 13.00 | 12.77 | 12.78 | 64,477 | -0.16(-1.24%) |
Dec 29, 2010 | 12.93 | 13.10 | 12.91 | 12.94 | 60,156 | +0.06(+0.43%) |
Dec 28, 2010 | 12.98 | 13.02 | 12.78 | 12.88 | 104,711 | -0.09(-0.68%) |
Dec 27, 2010 | 12.70 | 13.02 | 12.66 | 12.97 | 51,171 | +0.22(+1.73%) |
Dec 23, 2010 | 12.71 | 12.94 | 12.55 | 12.75 | 86,017 | -0.09(-0.72%) |
Dec 22, 2010 | 12.92 | 12.94 | 12.78 | 12.84 | 56,177 | -0.08(-0.62%) |
Dec 21, 2010 | 12.82 | 12.94 | 12.74 | 12.92 | 71,451 | +0.14(+1.06%) |
Dec 20, 2010 | 12.89 | 13.01 | 12.72 | 12.78 | 190,895 | -0.15(-1.18%) |
Dec 17, 2010 | 12.88 | 12.94 | 12.63 | 12.94 | 305,728 | +0.02(+0.19%) |
Dec 16, 2010 | 12.58 | 12.94 | 12.32 | 12.91 | 119,835 | +0.24(+1.89%) |
Dec 15, 2010 | 12.60 | 12.86 | 12.46 | 12.67 | 152,183 | +0.07(+0.57%) |
Dec 14, 2010 | 12.14 | 12.60 | 12.00 | 12.60 | 139,903 | +0.50(+4.10%) |
Dec 13, 2010 | 12.21 | 12.21 | 12.01 | 12.10 | 66,296 | -0.10(-0.79%) |
Dec 10, 2010 | 12.00 | 12.25 | 11.97 | 12.20 | 151,432 | +0.20(+1.67%) |
Dec 09, 2010 | 11.91 | 12.08 | 11.91 | 12.00 | 373,738 | +0.17(+1.42%) |
Dec 08, 2010 | 12.00 | 12.00 | 11.71 | 11.83 | 159,811 | -0.17(-1.40%) |
Dec 07, 2010 | 12.18 | 12.18 | 11.95 | 12.00 | 397,973 | -0.12(-0.99%) |
Dec 06, 2010 | 12.21 | 12.21 | 12.10 | 12.12 | 105,490 | -0.14(-1.17%) |
Dec 03, 2010 | 11.91 | 12.30 | 11.91 | 12.26 | 153,005 | +0.24(+2.00%) |
Dec 02, 2010 | 12.13 | 12.22 | 11.90 | 12.02 | 1,229,915 | -0.11(-0.92%) |
Dec 01, 2010 | 12.40 | 12.40 | 12.07 | 12.14 | 242,641 | -0.06(-0.46%) |
Nov 30, 2010 | 11.86 | 12.23 | 11.80 | 12.19 | 269,766 | +0.23(+1.94%) |
Nov 29, 2010 | 12.01 | 12.52 | 11.91 | 11.96 | 240,583 | -0.14(-1.19%) |
Nov 26, 2010 | 12.05 | 12.14 | 12.05 | 12.10 | 14,806 | -0.06(-0.46%) |
Nov 24, 2010 | 12.14 | 12.16 | 12.16 | 12.16 | 135,088 | +0.14(+1.20%) |
Nov 23, 2010 | 11.90 | 12.02 | 11.89 | 12.02 | 95,252 | -0.02(-0.20%) |
Nov 22, 2010 | 11.99 | 12.13 | 11.78 | 12.04 | 112,690 | +0.02(+0.13%) |
Nov 19, 2010 | 12.12 | 12.14 | 11.99 | 12.02 | 148,490 | -0.13(-1.05%) |
Nov 18, 2010 | 12.13 | 12.30 | 12.02 | 12.15 | 106,836 | +0.14(+1.20%) |
Nov 17, 2010 | 12.14 | 12.23 | 11.98 | 12.01 | 114,958 | -0.06(-0.46%) |
Nov 16, 2010 | 12.26 | 12.26 | 11.97 | 12.06 | 150,911 | -0.28(-2.27%) |
Nov 15, 2010 | 12.36 | 12.54 | 12.25 | 12.34 | 146,590 | +0.01(+0.06%) |
Nov 12, 2010 | 12.08 | 12.40 | 12.02 | 12.34 | 301,996 | +0.15(+1.25%) |
Nov 11, 2010 | 12.31 | 12.40 | 12.16 | 12.18 | 129,436 | -0.18(-1.42%) |
Nov 10, 2010 | 12.18 | 12.40 | 12.18 | 12.36 | 267,503 | +0.26(+2.18%) |
Nov 09, 2010 | 12.30 | 12.30 | 12.02 | 12.10 | 226,851 | -0.20(-1.63%) |
Nov 08, 2010 | 12.56 | 12.56 | 12.27 | 12.30 | 144,246 | -0.30(-2.35%) |
Nov 05, 2010 | 12.62 | 12.75 | 12.40 | 12.59 | 428,830 | -0.28(-2.18%) |
Nov 04, 2010 | 12.86 | 13.14 | 12.76 | 12.87 | 160,491 | +0.13(+1.00%) |
Nov 03, 2010 | 12.72 | 12.78 | 12.57 | 12.74 | 65,326 | +0.02(+0.19%) |
Nov 02, 2010 | 12.68 | 12.82 | 12.59 | 12.72 | 211,327 | +0.19(+1.53%) |