Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jan 31, 2011 | 10.64 | 11.06 | 10.64 | 10.87 | 16,000 | +0.21(+1.97%) |
Jan 28, 2011 | 10.82 | 10.82 | 10.59 | 10.66 | 2,996 | -0.20(-1.84%) |
Jan 27, 2011 | 10.56 | 10.96 | 10.50 | 10.86 | 22,703 | +0.30(+2.84%) |
Jan 26, 2011 | 10.57 | 10.61 | 10.54 | 10.56 | 2,100 | -0.12(-1.12%) |
Jan 25, 2011 | 10.51 | 10.68 | 10.45 | 10.68 | 4,100 | +0.10(+0.95%) |
Jan 24, 2011 | 10.69 | 10.69 | 10.45 | 10.58 | 5,100 | -0.05(-0.47%) |
Jan 21, 2011 | 10.40 | 10.65 | 10.35 | 10.63 | 12,350 | +0.21(+2.02%) |
Jan 20, 2011 | 10.56 | 10.63 | 10.30 | 10.42 | 5,512 | -0.30(-2.80%) |
Jan 19, 2011 | 11.00 | 11.05 | 10.53 | 10.72 | 20,500 | -0.71(-6.21%) |
Jan 18, 2011 | 11.95 | 11.97 | 11.38 | 11.43 | 13,853 | -0.42(-3.54%) |
Jan 14, 2011 | 11.60 | 11.98 | 11.60 | 11.85 | 10,961 | +0.16(+1.37%) |
Jan 13, 2011 | 11.45 | 11.79 | 11.45 | 11.69 | 4,700 | +0.19(+1.65%) |
Jan 12, 2011 | 11.35 | 11.50 | 11.20 | 11.50 | 4,203 | +0.08(+0.70%) |
Jan 11, 2011 | 11.07 | 11.42 | 10.45 | 11.42 | 26,275 | +0.30(+2.70%) |
Jan 10, 2011 | 11.16 | 11.16 | 11.09 | 11.12 | 1,442 | -0.13(-1.16%) |
Jan 07, 2011 | 11.55 | 11.55 | 11.01 | 11.25 | 16,566 | -0.35(-3.02%) |
Jan 06, 2011 | 11.56 | 11.61 | 11.56 | 11.60 | 1,008 | +0.04(+0.35%) |
Jan 05, 2011 | 11.63 | 11.71 | 11.55 | 11.56 | 7,984 | -0.04(-0.34%) |
Jan 04, 2011 | 11.60 | 11.61 | 11.40 | 11.60 | 8,990 | +0.03(+0.26%) |
Jan 03, 2011 | 11.54 | 11.65 | 11.54 | 11.57 | 3,677 | +0.04(+0.35%) |
Dec 31, 2010 | 11.52 | 11.61 | 11.47 | 11.53 | 4,600 | -0.04(-0.35%) |
Dec 30, 2010 | 11.67 | 11.67 | 11.57 | 11.57 | 17,300 | -0.09(-0.79%) |
Dec 29, 2010 | 11.60 | 11.68 | 11.60 | 11.66 | 1,930 | +0.06(+0.54%) |
Dec 28, 2010 | 11.78 | 11.78 | 11.51 | 11.60 | 22,100 | -0.06(-0.51%) |
Dec 27, 2010 | 11.80 | 11.80 | 11.59 | 11.66 | 7,284 | -0.09(-0.77%) |
Dec 23, 2010 | 11.75 | 11.86 | 11.65 | 11.75 | 4,637 | +0.00(+0.00%) |
Dec 22, 2010 | 11.85 | 12.05 | 11.56 | 11.75 | 19,881 | -0.63(-5.09%) |
Dec 21, 2010 | 11.91 | 12.39 | 11.91 | 12.38 | 7,372 | +0.54(+4.56%) |
Dec 20, 2010 | 11.77 | 11.90 | 11.75 | 11.84 | 16,476 | +0.09(+0.77%) |
Dec 17, 2010 | 11.83 | 11.85 | 11.68 | 11.75 | 7,200 | -0.04(-0.34%) |
Dec 16, 2010 | 11.74 | 11.89 | 11.72 | 11.79 | 4,654 | +0.08(+0.68%) |
Dec 15, 2010 | 11.54 | 11.72 | 11.51 | 11.71 | 3,700 | +0.21(+1.83%) |
Dec 14, 2010 | 11.62 | 11.62 | 11.49 | 11.50 | 13,500 | -0.02(-0.17%) |
Dec 13, 2010 | 11.90 | 12.13 | 11.46 | 11.52 | 38,653 | -0.50(-4.16%) |
Dec 10, 2010 | 11.48 | 12.02 | 11.48 | 12.02 | 6,130 | +0.59(+5.16%) |
Dec 09, 2010 | 11.37 | 11.44 | 11.29 | 11.43 | 11,754 | +0.08(+0.70%) |
Dec 08, 2010 | 11.34 | 11.45 | 11.29 | 11.35 | 3,200 | -0.12(-1.05%) |
Dec 07, 2010 | 11.81 | 11.81 | 11.47 | 11.47 | 8,310 | -0.26(-2.22%) |
Dec 06, 2010 | 12.70 | 12.76 | 11.45 | 11.73 | 76,393 | -1.03(-8.07%) |
Dec 03, 2010 | 12.90 | 12.90 | 12.70 | 12.76 | 13,236 | -0.16(-1.24%) |
Dec 02, 2010 | 12.61 | 12.94 | 12.56 | 12.92 | 21,240 | +0.42(+3.36%) |
Dec 01, 2010 | 12.24 | 12.89 | 12.24 | 12.50 | 53,956 | +0.40(+3.31%) |
Nov 30, 2010 | 11.58 | 12.10 | 11.58 | 12.10 | 7,952 | +0.39(+3.33%) |
Nov 29, 2010 | 11.23 | 11.71 | 11.22 | 11.71 | 34,796 | +0.49(+4.37%) |
Nov 26, 2010 | 10.78 | 11.22 | 10.73 | 11.22 | 13,539 | +0.32(+2.94%) |
Nov 24, 2010 | 10.55 | 10.90 | 10.90 | 10.90 | 24,785 | +0.36(+3.42%) |
Nov 23, 2010 | 10.60 | 10.62 | 10.43 | 10.54 | 6,850 | +0.04(+0.38%) |
Nov 22, 2010 | 10.42 | 10.54 | 10.42 | 10.50 | 14,822 | +0.13(+1.25%) |
Nov 19, 2010 | 10.70 | 10.70 | 10.37 | 10.37 | 21,240 | -0.15(-1.43%) |
Nov 18, 2010 | 10.49 | 10.74 | 10.45 | 10.52 | 15,700 | +0.06(+0.57%) |
Nov 17, 2010 | 10.65 | 10.65 | 10.35 | 10.46 | 5,400 | -0.24(-2.24%) |
Nov 16, 2010 | 10.76 | 10.77 | 10.64 | 10.70 | 3,800 | +0.00(+0.00%) |
Nov 15, 2010 | 10.81 | 10.84 | 10.60 | 10.70 | 49,330 | +0.00(+0.00%) |
Nov 12, 2010 | 10.70 | 11.03 | 10.70 | 10.70 | 6,120 | -0.02(-0.19%) |
Nov 11, 2010 | 10.69 | 10.72 | 10.62 | 10.72 | 6,817 | -0.01(-0.09%) |
Nov 10, 2010 | 10.68 | 10.75 | 10.63 | 10.73 | 17,940 | +0.10(+0.94%) |
Nov 09, 2010 | 10.93 | 11.21 | 10.63 | 10.63 | 7,959 | -0.16(-1.48%) |
Nov 08, 2010 | 11.02 | 11.02 | 10.55 | 10.79 | 17,171 | +0.02(+0.19%) |
Nov 05, 2010 | 10.76 | 10.80 | 10.65 | 10.77 | 8,449 | -0.02(-0.19%) |
Nov 04, 2010 | 10.74 | 10.86 | 10.66 | 10.79 | 7,255 | +0.04(+0.37%) |
Nov 03, 2010 | 10.73 | 10.78 | 10.68 | 10.75 | 12,500 | +0.00(+0.00%) |
Nov 02, 2010 | 10.53 | 10.77 | 10.50 | 10.75 | 13,481 | +0.32(+3.07%) |