Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jan 31, 2011 | 12.27 | 12.37 | 11.68 | 11.78 | 567,241 | -0.42(-3.43%) |
Jan 28, 2011 | 12.33 | 12.51 | 12.03 | 12.20 | 160,336 | -0.16(-1.33%) |
Jan 27, 2011 | 12.51 | 12.65 | 12.14 | 12.37 | 66,836 | -0.20(-1.59%) |
Jan 26, 2011 | 12.33 | 12.75 | 12.28 | 12.57 | 66,570 | +0.27(+2.20%) |
Jan 25, 2011 | 12.10 | 12.33 | 12.10 | 12.30 | 36,050 | +0.12(+0.97%) |
Jan 24, 2011 | 12.02 | 12.23 | 12.02 | 12.18 | 15,199 | +0.18(+1.52%) |
Jan 21, 2011 | 12.21 | 12.36 | 11.98 | 12.00 | 39,736 | -0.12(-0.97%) |
Jan 20, 2011 | 12.51 | 12.51 | 12.10 | 12.11 | 64,185 | -0.08(-0.63%) |
Jan 19, 2011 | 12.74 | 12.74 | 12.17 | 12.19 | 35,540 | -0.55(-4.30%) |
Jan 18, 2011 | 12.54 | 12.74 | 12.47 | 12.74 | 23,177 | +0.09(+0.70%) |
Jan 14, 2011 | 12.67 | 12.74 | 12.43 | 12.65 | 62,518 | +0.02(+0.14%) |
Jan 13, 2011 | 13.02 | 13.25 | 12.62 | 12.63 | 103,993 | -0.42(-3.21%) |
Jan 12, 2011 | 13.25 | 13.25 | 12.97 | 13.05 | 30,161 | -0.05(-0.41%) |
Jan 11, 2011 | 13.10 | 13.16 | 13.02 | 13.10 | 19,950 | +0.10(+0.77%) |
Jan 10, 2011 | 12.84 | 13.05 | 12.63 | 13.00 | 25,034 | +0.05(+0.41%) |
Jan 07, 2011 | 13.14 | 13.26 | 12.88 | 12.95 | 163,483 | -0.15(-1.12%) |
Jan 06, 2011 | 13.19 | 13.58 | 12.99 | 13.10 | 58,334 | -0.11(-0.85%) |
Jan 05, 2011 | 12.95 | 13.21 | 12.76 | 13.21 | 35,040 | +0.25(+1.91%) |
Jan 04, 2011 | 13.29 | 13.29 | 12.88 | 12.96 | 60,985 | -0.25(-1.92%) |
Jan 03, 2011 | 13.04 | 13.27 | 12.98 | 13.21 | 70,769 | +0.32(+2.51%) |
Dec 31, 2010 | 12.97 | 13.17 | 12.88 | 12.89 | 21,821 | -0.12(-0.91%) |
Dec 30, 2010 | 13.03 | 13.14 | 12.99 | 13.01 | 15,008 | -0.01(-0.04%) |
Dec 29, 2010 | 13.05 | 13.10 | 12.87 | 13.01 | 31,703 | -0.02(-0.13%) |
Dec 28, 2010 | 13.13 | 13.13 | 12.94 | 13.03 | 51,965 | -0.11(-0.80%) |
Dec 27, 2010 | 12.91 | 13.24 | 12.59 | 13.14 | 37,376 | +0.20(+1.53%) |
Dec 23, 2010 | 13.08 | 13.11 | 12.90 | 12.94 | 17,268 | -0.13(-1.03%) |
Dec 22, 2010 | 13.01 | 13.15 | 12.97 | 13.07 | 12,100 | +0.08(+0.58%) |
Dec 21, 2010 | 12.86 | 13.05 | 12.76 | 13.00 | 50,811 | +0.23(+1.83%) |
Dec 20, 2010 | 12.90 | 12.99 | 12.73 | 12.76 | 16,588 | -0.10(-0.82%) |
Dec 17, 2010 | 13.10 | 13.10 | 12.75 | 12.87 | 123,111 | -0.21(-1.61%) |
Dec 16, 2010 | 12.94 | 13.10 | 12.86 | 13.08 | 42,138 | +0.04(+0.31%) |
Dec 15, 2010 | 13.07 | 13.18 | 13.03 | 13.04 | 34,694 | -0.03(-0.22%) |
Dec 14, 2010 | 13.07 | 13.14 | 12.88 | 13.07 | 57,127 | +0.11(+0.81%) |
Dec 13, 2010 | 13.08 | 13.10 | 12.91 | 12.96 | 54,048 | -0.14(-1.07%) |
Dec 10, 2010 | 12.88 | 13.25 | 12.83 | 13.10 | 44,007 | +0.15(+1.13%) |
Dec 09, 2010 | 13.00 | 13.03 | 12.55 | 12.96 | 45,815 | +0.11(+0.82%) |
Dec 08, 2010 | 12.74 | 12.89 | 12.65 | 12.85 | 19,084 | +0.19(+1.47%) |
Dec 07, 2010 | 12.67 | 12.87 | 12.46 | 12.66 | 45,412 | +0.12(+0.98%) |
Dec 06, 2010 | 12.39 | 12.61 | 12.38 | 12.54 | 46,737 | +0.09(+0.70%) |
Dec 03, 2010 | 12.39 | 12.52 | 12.30 | 12.45 | 19,302 | +0.01(+0.05%) |
Dec 02, 2010 | 12.45 | 12.51 | 12.39 | 12.45 | 28,289 | -0.01(-0.09%) |
Dec 01, 2010 | 12.40 | 12.62 | 12.08 | 12.46 | 65,366 | +0.21(+1.72%) |
Nov 30, 2010 | 12.08 | 12.26 | 11.94 | 12.25 | 64,612 | +0.01(+0.05%) |
Nov 29, 2010 | 12.01 | 12.29 | 11.95 | 12.24 | 26,327 | +0.14(+1.16%) |
Nov 26, 2010 | 12.19 | 12.21 | 12.06 | 12.10 | 39,907 | -0.20(-1.61%) |
Nov 24, 2010 | 12.24 | 12.30 | 12.30 | 12.30 | 32,796 | +0.22(+1.84%) |
Nov 23, 2010 | 12.13 | 12.27 | 12.08 | 12.08 | 64,304 | -0.23(-1.90%) |
Nov 22, 2010 | 12.30 | 12.37 | 12.12 | 12.31 | 15,625 | -0.01(-0.05%) |
Nov 19, 2010 | 12.30 | 12.38 | 12.21 | 12.32 | 47,475 | +0.04(+0.29%) |
Nov 18, 2010 | 12.25 | 12.54 | 12.10 | 12.28 | 45,859 | +0.21(+1.74%) |
Nov 17, 2010 | 12.03 | 12.10 | 11.93 | 12.07 | 20,663 | +0.10(+0.83%) |
Nov 16, 2010 | 12.15 | 12.17 | 11.89 | 11.98 | 33,315 | -0.25(-2.01%) |
Nov 15, 2010 | 12.17 | 12.35 | 12.15 | 12.22 | 45,683 | +0.09(+0.77%) |
Nov 12, 2010 | 12.14 | 12.28 | 12.08 | 12.13 | 30,683 | -0.15(-1.19%) |
Nov 11, 2010 | 12.33 | 12.46 | 12.24 | 12.27 | 18,435 | -0.22(-1.77%) |
Nov 10, 2010 | 12.37 | 12.52 | 12.23 | 12.49 | 29,033 | +0.20(+1.66%) |
Nov 09, 2010 | 12.31 | 12.52 | 12.21 | 12.29 | 49,540 | -0.29(-2.27%) |
Nov 08, 2010 | 12.46 | 12.65 | 12.22 | 12.58 | 32,415 | +0.07(+0.56%) |
Nov 05, 2010 | 12.58 | 12.68 | 12.37 | 12.51 | 36,603 | -0.01(-0.09%) |
Nov 04, 2010 | 11.96 | 12.53 | 11.96 | 12.52 | 74,105 | +0.56(+4.69%) |
Nov 03, 2010 | 11.78 | 11.96 | 11.75 | 11.96 | 22,460 | +0.04(+0.34%) |
Nov 02, 2010 | 11.73 | 11.92 | 11.71 | 11.92 | 73,269 | +0.18(+1.54%) |