Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jan 31, 2011 | 11.09 | 11.14 | 11.04 | 11.08 | 16,122 | +0.04(+0.32%) |
Jan 28, 2011 | 11.24 | 11.24 | 10.93 | 11.04 | 33,105 | -0.18(-1.56%) |
Jan 27, 2011 | 11.35 | 11.35 | 11.21 | 11.22 | 41,287 | -0.13(-1.13%) |
Jan 26, 2011 | 11.34 | 11.41 | 11.28 | 11.34 | 45,033 | +0.07(+0.62%) |
Jan 25, 2011 | 11.37 | 11.37 | 11.25 | 11.27 | 49,888 | -0.14(-1.22%) |
Jan 24, 2011 | 11.18 | 11.61 | 11.02 | 11.41 | 64,776 | +0.18(+1.59%) |
Jan 21, 2011 | 11.27 | 11.37 | 11.18 | 11.24 | 105,881 | +0.05(+0.42%) |
Jan 20, 2011 | 11.15 | 11.25 | 11.11 | 11.19 | 27,808 | -0.03(-0.24%) |
Jan 19, 2011 | 10.99 | 11.23 | 10.99 | 11.22 | 69,191 | +0.23(+2.05%) |
Jan 18, 2011 | 11.04 | 11.04 | 10.78 | 10.99 | 62,907 | +0.07(+0.64%) |
Jan 14, 2011 | 10.90 | 10.96 | 10.82 | 10.92 | 36,916 | +0.03(+0.29%) |
Jan 13, 2011 | 10.83 | 10.93 | 10.80 | 10.89 | 43,642 | +0.03(+0.29%) |
Jan 12, 2011 | 10.91 | 10.93 | 10.77 | 10.86 | 30,994 | +0.02(+0.19%) |
Jan 11, 2011 | 10.75 | 10.91 | 10.75 | 10.84 | 29,796 | +0.05(+0.45%) |
Jan 10, 2011 | 10.89 | 10.89 | 10.71 | 10.79 | 31,097 | -0.16(-1.46%) |
Jan 07, 2011 | 10.94 | 10.96 | 10.86 | 10.95 | 14,029 | +0.00(+0.00%) |
Jan 06, 2011 | 11.03 | 11.08 | 10.93 | 10.95 | 22,380 | -0.07(-0.60%) |
Jan 05, 2011 | 10.93 | 11.12 | 10.86 | 11.01 | 32,894 | +0.07(+0.64%) |
Jan 04, 2011 | 10.94 | 11.01 | 10.90 | 10.94 | 126,531 | -0.02(-0.21%) |
Jan 03, 2011 | 10.91 | 10.97 | 10.79 | 10.97 | 16,626 | +0.09(+0.82%) |
Dec 31, 2010 | 10.64 | 10.92 | 10.62 | 10.88 | 101,397 | +0.20(+1.89%) |
Dec 30, 2010 | 10.80 | 10.80 | 10.51 | 10.68 | 77,874 | -0.09(-0.87%) |
Dec 29, 2010 | 10.68 | 10.80 | 10.68 | 10.77 | 33,668 | -0.04(-0.42%) |
Dec 28, 2010 | 10.78 | 10.85 | 10.67 | 10.81 | 6,389 | +0.10(+0.93%) |
Dec 27, 2010 | 10.78 | 10.81 | 10.68 | 10.71 | 11,118 | -0.05(-0.43%) |
Dec 23, 2010 | 10.82 | 10.90 | 10.70 | 10.76 | 58,409 | -0.16(-1.46%) |
Dec 22, 2010 | 10.85 | 10.92 | 10.77 | 10.92 | 39,184 | +0.13(+1.23%) |
Dec 21, 2010 | 10.69 | 10.83 | 10.63 | 10.79 | 50,783 | +0.13(+1.24%) |
Dec 20, 2010 | 10.67 | 10.70 | 10.58 | 10.66 | 64,665 | -0.02(-0.22%) |
Dec 17, 2010 | 10.78 | 10.87 | 10.63 | 10.68 | 53,609 | -0.30(-2.73%) |
Dec 16, 2010 | 10.84 | 10.98 | 10.76 | 10.98 | 94,079 | +0.12(+1.11%) |
Dec 15, 2010 | 10.78 | 10.87 | 10.73 | 10.86 | 67,167 | +0.03(+0.29%) |
Dec 14, 2010 | 10.64 | 10.86 | 10.64 | 10.83 | 13,795 | +0.10(+0.98%) |
Dec 13, 2010 | 10.59 | 10.77 | 10.56 | 10.72 | 29,240 | +0.15(+1.40%) |
Dec 10, 2010 | 10.57 | 10.59 | 10.52 | 10.57 | 11,200 | +0.05(+0.44%) |
Dec 09, 2010 | 10.61 | 10.65 | 10.52 | 10.53 | 12,967 | -0.07(-0.62%) |
Dec 08, 2010 | 10.44 | 10.60 | 10.44 | 10.59 | 25,108 | +0.07(+0.63%) |
Dec 07, 2010 | 10.50 | 10.64 | 10.45 | 10.53 | 31,799 | +0.06(+0.59%) |
Dec 06, 2010 | 10.33 | 10.47 | 10.33 | 10.47 | 25,545 | +0.04(+0.37%) |
Dec 03, 2010 | 10.45 | 10.45 | 10.37 | 10.43 | 39,032 | -0.07(-0.63%) |
Dec 02, 2010 | 10.39 | 10.49 | 10.37 | 10.49 | 39,263 | +0.14(+1.39%) |
Dec 01, 2010 | 10.33 | 10.36 | 10.19 | 10.35 | 75,179 | +0.20(+1.95%) |
Nov 30, 2010 | 10.15 | 10.22 | 10.15 | 10.15 | 29,683 | -0.09(-0.91%) |
Nov 29, 2010 | 10.31 | 10.31 | 10.15 | 10.24 | 25,646 | -0.13(-1.27%) |
Nov 26, 2010 | 10.29 | 10.41 | 10.28 | 10.38 | 30,318 | -0.11(-1.00%) |
Nov 24, 2010 | 10.36 | 10.48 | 10.48 | 10.48 | 35,255 | +0.19(+1.89%) |
Nov 23, 2010 | 10.15 | 10.33 | 10.14 | 10.29 | 35,442 | -0.02(-0.19%) |
Nov 22, 2010 | 10.38 | 10.41 | 10.24 | 10.31 | 27,057 | -0.09(-0.86%) |
Nov 19, 2010 | 10.17 | 10.46 | 10.17 | 10.40 | 33,229 | +0.09(+0.83%) |
Nov 18, 2010 | 10.25 | 10.32 | 10.20 | 10.31 | 38,644 | +0.16(+1.61%) |
Nov 17, 2010 | 10.17 | 10.22 | 10.09 | 10.15 | 25,605 | -0.04(-0.42%) |
Nov 16, 2010 | 10.21 | 10.24 | 10.13 | 10.19 | 28,009 | -0.12(-1.21%) |
Nov 15, 2010 | 10.33 | 10.37 | 10.22 | 10.31 | 18,408 | +0.03(+0.26%) |
Nov 12, 2010 | 10.36 | 10.41 | 10.20 | 10.29 | 36,515 | -0.14(-1.38%) |
Nov 11, 2010 | 10.72 | 10.72 | 10.43 | 10.43 | 36,468 | -0.35(-3.25%) |
Nov 10, 2010 | 10.71 | 10.83 | 10.61 | 10.78 | 64,223 | +0.21(+2.02%) |
Nov 09, 2010 | 10.63 | 10.70 | 10.55 | 10.57 | 33,491 | -0.06(-0.59%) |
Nov 08, 2010 | 10.68 | 10.74 | 10.53 | 10.63 | 69,021 | -0.20(-1.83%) |
Nov 05, 2010 | 10.87 | 10.92 | 10.71 | 10.83 | 37,571 | +0.00(+0.00%) |
Nov 04, 2010 | 10.93 | 10.97 | 10.69 | 10.83 | 60,088 | -0.02(-0.21%) |
Nov 03, 2010 | 11.01 | 11.08 | 10.85 | 10.85 | 51,336 | -0.18(-1.66%) |
Nov 02, 2010 | 10.96 | 11.03 | 10.79 | 11.03 | 19,986 | +0.18(+1.68%) |