Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jan 31, 2011 | 11.65 | 11.66 | 11.54 | 11.62 | 1,868 | +0.11(+0.96%) |
Jan 28, 2011 | 11.37 | 11.67 | 11.37 | 11.51 | 6,110 | +0.14(+1.23%) |
Jan 27, 2011 | 11.57 | 11.57 | 11.37 | 11.37 | 8,096 | -0.18(-1.56%) |
Jan 26, 2011 | 11.66 | 11.68 | 11.55 | 11.55 | 1,897 | -0.03(-0.26%) |
Jan 25, 2011 | 11.55 | 11.58 | 11.37 | 11.58 | 4,700 | -0.00(-0.00%) |
Jan 24, 2011 | 11.51 | 11.60 | 11.32 | 11.58 | 12,894 | +0.20(+1.76%) |
Jan 21, 2011 | 11.18 | 11.41 | 11.14 | 11.38 | 7,340 | +0.26(+2.34%) |
Jan 20, 2011 | 10.92 | 11.13 | 10.87 | 11.12 | 8,414 | +0.25(+2.30%) |
Jan 19, 2011 | 10.95 | 10.96 | 10.70 | 10.87 | 9,213 | -0.05(-0.46%) |
Jan 18, 2011 | 10.62 | 10.92 | 10.62 | 10.92 | 24,182 | +0.10(+0.92%) |
Jan 14, 2011 | 10.96 | 10.96 | 10.58 | 10.82 | 12,400 | -0.33(-2.96%) |
Jan 13, 2011 | 11.33 | 11.33 | 11.11 | 11.15 | 5,382 | -0.20(-1.76%) |
Jan 12, 2011 | 11.43 | 11.43 | 11.35 | 11.35 | 1,330 | -0.13(-1.13%) |
Jan 11, 2011 | 11.57 | 11.57 | 11.48 | 11.48 | 3,000 | -0.13(-1.12%) |
Jan 10, 2011 | 11.68 | 11.70 | 11.61 | 11.61 | 9,007 | -0.09(-0.75%) |
Jan 07, 2011 | 11.72 | 11.80 | 11.68 | 11.70 | 6,911 | -0.01(-0.10%) |
Jan 06, 2011 | 11.68 | 11.71 | 11.68 | 11.71 | 8,025 | +0.03(+0.28%) |
Jan 05, 2011 | 11.64 | 11.68 | 11.61 | 11.68 | 2,494 | +0.04(+0.32%) |
Jan 04, 2011 | 11.57 | 11.64 | 11.57 | 11.64 | 2,962 | +0.09(+0.74%) |
Jan 03, 2011 | 11.53 | 11.55 | 11.51 | 11.55 | 903 | +0.04(+0.39%) |
Dec 31, 2010 | 11.55 | 11.55 | 11.39 | 11.51 | 5,097 | +0.14(+1.23%) |
Dec 30, 2010 | 11.57 | 11.57 | 11.01 | 11.37 | 15,592 | -0.04(-0.35%) |
Dec 29, 2010 | 11.28 | 11.58 | 11.28 | 11.41 | 13,474 | +0.09(+0.82%) |
Dec 28, 2010 | 11.23 | 11.32 | 11.00 | 11.32 | 29,294 | +0.07(+0.60%) |
Dec 27, 2010 | 11.25 | 11.25 | 11.25 | 11.25 | 2,250 | +0.02(+0.18%) |
Dec 23, 2010 | 11.39 | 11.39 | 11.10 | 11.23 | 46,000 | -0.13(-1.14%) |
Dec 22, 2010 | 11.23 | 11.40 | 11.23 | 11.36 | 7,382 | +0.09(+0.80%) |
Dec 21, 2010 | 11.52 | 11.52 | 11.27 | 11.27 | 3,934 | -0.31(-2.68%) |
Dec 20, 2010 | 12.02 | 12.02 | 11.38 | 11.58 | 4,481 | -0.52(-4.30%) |
Dec 17, 2010 | 12.02 | 12.15 | 12.02 | 12.10 | 1,459 | +0.13(+1.09%) |
Dec 16, 2010 | 11.57 | 11.99 | 11.57 | 11.97 | 2,900 | +0.32(+2.75%) |
Dec 15, 2010 | 11.71 | 11.71 | 11.40 | 11.65 | 5,841 | -0.11(-0.94%) |
Dec 14, 2010 | 12.26 | 12.26 | 11.62 | 11.76 | 29,058 | -0.29(-2.41%) |
Dec 13, 2010 | 12.52 | 12.52 | 11.98 | 12.05 | 6,528 | -0.57(-4.52%) |
Dec 10, 2010 | 13.13 | 13.13 | 12.62 | 12.62 | 6,663 | -0.33(-2.55%) |
Dec 09, 2010 | 13.23 | 13.24 | 12.81 | 12.95 | 10,190 | -0.28(-2.12%) |
Dec 08, 2010 | 13.60 | 13.60 | 13.16 | 13.23 | 11,505 | -0.37(-2.72%) |
Dec 07, 2010 | 13.55 | 13.60 | 13.55 | 13.60 | 4,100 | -0.01(-0.07%) |
Dec 06, 2010 | 13.15 | 13.71 | 13.15 | 13.61 | 7,401 | +0.64(+4.93%) |
Dec 03, 2010 | 13.30 | 13.30 | 12.97 | 12.97 | 3,765 | -0.15(-1.14%) |
Dec 02, 2010 | 13.38 | 13.42 | 13.11 | 13.12 | 3,278 | -0.08(-0.61%) |
Dec 01, 2010 | 13.34 | 13.37 | 13.10 | 13.20 | 4,646 | -0.14(-1.05%) |
Nov 30, 2010 | 13.22 | 13.34 | 13.20 | 13.34 | 6,408 | +0.29(+2.22%) |
Nov 29, 2010 | 13.17 | 13.30 | 13.05 | 13.05 | 4,400 | -0.19(-1.44%) |
Nov 26, 2010 | 13.24 | 13.24 | 13.24 | 13.24 | 100 | +0.09(+0.68%) |
Nov 24, 2010 | 13.15 | 13.15 | 13.15 | 13.15 | 100 | +0.06(+0.46%) |
Nov 23, 2010 | 13.09 | 13.09 | 13.09 | 13.09 | 166 | -0.01(-0.08%) |
Nov 22, 2010 | 13.35 | 13.35 | 12.94 | 13.10 | 4,995 | -0.26(-1.95%) |
Nov 19, 2010 | 13.26 | 13.36 | 13.26 | 13.36 | 3,231 | +0.13(+0.98%) |
Nov 18, 2010 | 13.38 | 13.38 | 13.02 | 13.23 | 4,700 | +0.03(+0.23%) |
Nov 17, 2010 | 13.08 | 13.27 | 12.95 | 13.20 | 1,444 | +0.30(+2.33%) |
Nov 16, 2010 | 12.97 | 13.05 | 12.87 | 12.90 | 5,220 | +0.03(+0.23%) |
Nov 15, 2010 | 12.80 | 13.27 | 12.80 | 12.87 | 4,515 | +0.09(+0.70%) |
Nov 12, 2010 | 12.98 | 13.02 | 12.78 | 12.78 | 4,943 | -0.07(-0.54%) |
Nov 11, 2010 | 12.95 | 12.95 | 12.85 | 12.85 | 6,564 | -0.06(-0.48%) |
Nov 10, 2010 | 13.04 | 13.04 | 12.78 | 12.91 | 12,493 | -0.14(-1.10%) |
Nov 09, 2010 | 13.09 | 13.32 | 13.04 | 13.06 | 4,188 | +0.02(+0.12%) |
Nov 08, 2010 | 13.30 | 13.38 | 13.04 | 13.04 | 5,775 | -0.31(-2.32%) |
Nov 05, 2010 | 13.38 | 13.40 | 13.30 | 13.35 | 1,501 | -0.09(-0.67%) |
Nov 04, 2010 | 13.30 | 13.44 | 13.30 | 13.44 | 4,056 | +0.14(+1.05%) |
Nov 03, 2010 | 13.36 | 13.46 | 13.30 | 13.30 | 4,454 | -0.17(-1.26%) |
Nov 02, 2010 | 13.49 | 13.87 | 13.46 | 13.47 | 5,800 | -0.19(-1.43%) |