Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jan 31, 2011 | 11.65 | 11.85 | 11.59 | 11.72 | 260,936 | +0.13(+1.12%) |
Jan 28, 2011 | 11.95 | 12.01 | 11.52 | 11.59 | 251,685 | -0.36(-3.01%) |
Jan 27, 2011 | 12.01 | 12.16 | 11.95 | 11.95 | 174,683 | -0.11(-0.91%) |
Jan 26, 2011 | 12.05 | 12.07 | 11.93 | 12.06 | 317,971 | +0.02(+0.17%) |
Jan 25, 2011 | 11.95 | 12.09 | 11.92 | 12.04 | 143,074 | +0.01(+0.08%) |
Jan 24, 2011 | 11.94 | 12.26 | 11.90 | 12.03 | 257,218 | +0.09(+0.75%) |
Jan 21, 2011 | 11.92 | 12.06 | 11.89 | 11.94 | 186,295 | +0.06(+0.51%) |
Jan 20, 2011 | 11.92 | 12.02 | 11.85 | 11.88 | 193,021 | -0.09(-0.75%) |
Jan 19, 2011 | 12.41 | 12.47 | 11.93 | 11.97 | 280,802 | -0.48(-3.86%) |
Jan 18, 2011 | 12.62 | 12.74 | 12.38 | 12.45 | 190,011 | -0.19(-1.50%) |
Jan 14, 2011 | 12.26 | 12.79 | 12.22 | 12.64 | 228,243 | +0.40(+3.27%) |
Jan 13, 2011 | 12.04 | 12.25 | 12.04 | 12.24 | 266,488 | +0.25(+2.09%) |
Jan 12, 2011 | 11.80 | 12.14 | 11.76 | 11.99 | 242,153 | +0.27(+2.30%) |
Jan 11, 2011 | 11.78 | 11.79 | 11.70 | 11.72 | 144,099 | +0.04(+0.34%) |
Jan 10, 2011 | 11.49 | 11.74 | 11.45 | 11.68 | 252,743 | +0.16(+1.39%) |
Jan 07, 2011 | 11.78 | 11.85 | 11.45 | 11.52 | 314,409 | -0.26(-2.21%) |
Jan 06, 2011 | 11.76 | 11.81 | 11.70 | 11.78 | 254,183 | +0.02(+0.17%) |
Jan 05, 2011 | 11.63 | 11.83 | 11.57 | 11.76 | 178,835 | +0.12(+1.03%) |
Jan 04, 2011 | 11.83 | 11.88 | 11.55 | 11.64 | 249,481 | -0.12(-1.02%) |
Jan 03, 2011 | 11.73 | 12.05 | 11.72 | 11.76 | 283,070 | +0.16(+1.38%) |
Dec 31, 2010 | 11.40 | 11.74 | 11.38 | 11.60 | 299,123 | +0.20(+1.75%) |
Dec 30, 2010 | 11.21 | 11.46 | 11.11 | 11.40 | 272,816 | +0.19(+1.69%) |
Dec 29, 2010 | 11.25 | 11.29 | 11.10 | 11.21 | 296,911 | +0.01(+0.09%) |
Dec 28, 2010 | 11.17 | 11.30 | 11.17 | 11.20 | 193,324 | +0.03(+0.27%) |
Dec 27, 2010 | 11.16 | 11.23 | 11.07 | 11.17 | 177,087 | +0.01(+0.09%) |
Dec 23, 2010 | 11.19 | 11.29 | 11.10 | 11.16 | 428,179 | -0.04(-0.36%) |
Dec 22, 2010 | 11.35 | 11.57 | 11.17 | 11.20 | 731,087 | -0.10(-0.88%) |
Dec 21, 2010 | 12.43 | 12.43 | 11.25 | 11.30 | 4,227,857 | -3.44(-23.34%) |
Dec 20, 2010 | 14.84 | 14.92 | 14.66 | 14.74 | 120,700 | -0.11(-0.74%) |
Dec 17, 2010 | 14.77 | 14.90 | 14.53 | 14.85 | 429,160 | +0.33(+2.27%) |
Dec 16, 2010 | 15.04 | 15.05 | 14.42 | 14.52 | 351,146 | -0.55(-3.65%) |
Dec 15, 2010 | 15.62 | 15.73 | 15.00 | 15.07 | 170,338 | -0.54(-3.46%) |
Dec 14, 2010 | 15.55 | 15.74 | 15.49 | 15.61 | 143,844 | +0.12(+0.77%) |
Dec 13, 2010 | 15.74 | 15.88 | 15.47 | 15.49 | 111,138 | -0.21(-1.34%) |
Dec 10, 2010 | 15.51 | 15.78 | 15.44 | 15.70 | 119,541 | +0.19(+1.23%) |
Dec 09, 2010 | 15.27 | 15.55 | 15.27 | 15.51 | 124,226 | +0.25(+1.64%) |
Dec 08, 2010 | 15.28 | 15.43 | 15.20 | 15.26 | 182,640 | +0.03(+0.20%) |
Dec 07, 2010 | 14.96 | 15.30 | 14.92 | 15.23 | 190,478 | +0.38(+2.56%) |
Dec 06, 2010 | 14.77 | 14.87 | 14.53 | 14.85 | 156,060 | +0.06(+0.41%) |
Dec 03, 2010 | 14.25 | 14.90 | 14.16 | 14.79 | 158,691 | +0.48(+3.35%) |
Dec 02, 2010 | 13.48 | 14.33 | 13.47 | 14.31 | 161,590 | +0.80(+5.92%) |
Dec 01, 2010 | 13.71 | 13.92 | 13.40 | 13.51 | 220,513 | +0.07(+0.52%) |
Nov 30, 2010 | 13.46 | 13.53 | 13.22 | 13.44 | 148,831 | -0.15(-1.10%) |
Nov 29, 2010 | 13.61 | 13.70 | 13.30 | 13.59 | 122,293 | -0.09(-0.66%) |
Nov 26, 2010 | 13.75 | 13.88 | 13.67 | 13.68 | 24,212 | -0.20(-1.44%) |
Nov 24, 2010 | 13.68 | 13.88 | 13.88 | 13.88 | 113,043 | +0.28(+2.06%) |
Nov 23, 2010 | 13.60 | 13.67 | 13.41 | 13.60 | 128,253 | -0.15(-1.09%) |
Nov 22, 2010 | 13.66 | 13.78 | 13.40 | 13.75 | 139,295 | +0.03(+0.22%) |
Nov 19, 2010 | 13.75 | 13.84 | 13.64 | 13.72 | 164,250 | -0.08(-0.58%) |
Nov 18, 2010 | 13.78 | 13.81 | 13.56 | 13.80 | 284,877 | +0.20(+1.47%) |
Nov 17, 2010 | 13.80 | 13.89 | 13.47 | 13.60 | 232,634 | -0.21(-1.52%) |
Nov 16, 2010 | 14.15 | 14.22 | 13.70 | 13.81 | 174,003 | -0.43(-3.02%) |
Nov 15, 2010 | 14.00 | 14.45 | 13.93 | 14.24 | 91,324 | +0.25(+1.79%) |
Nov 12, 2010 | 14.37 | 14.37 | 13.93 | 13.99 | 135,741 | -0.46(-3.18%) |
Nov 11, 2010 | 14.45 | 14.55 | 14.22 | 14.45 | 104,604 | -0.18(-1.23%) |
Nov 10, 2010 | 14.01 | 14.74 | 13.99 | 14.63 | 210,745 | +0.64(+4.57%) |
Nov 09, 2010 | 14.39 | 14.53 | 13.87 | 13.99 | 242,718 | -0.33(-2.30%) |
Nov 08, 2010 | 14.19 | 14.59 | 14.16 | 14.32 | 271,034 | +0.07(+0.49%) |
Nov 05, 2010 | 13.55 | 14.28 | 13.48 | 14.25 | 418,059 | +0.61(+4.47%) |
Nov 04, 2010 | 12.99 | 13.67 | 12.86 | 13.64 | 482,684 | +0.63(+4.84%) |
Nov 03, 2010 | 13.05 | 13.15 | 12.77 | 13.01 | 259,888 | -0.04(-0.31%) |
Nov 02, 2010 | 12.85 | 13.08 | 12.82 | 13.05 | 482,200 | +0.30(+2.35%) |