Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jan 31, 2011 | 10.27 | 10.43 | 10.11 | 10.28 | 6,796,854 | +0.13(+1.32%) |
Jan 28, 2011 | 10.67 | 10.70 | 10.13 | 10.15 | 11,584,074 | -0.52(-4.89%) |
Jan 27, 2011 | 10.61 | 10.76 | 10.51 | 10.67 | 9,812,491 | +0.06(+0.58%) |
Jan 26, 2011 | 10.32 | 10.67 | 10.25 | 10.61 | 10,074,166 | +0.33(+3.17%) |
Jan 25, 2011 | 10.14 | 10.29 | 10.04 | 10.28 | 8,443,045 | +0.03(+0.31%) |
Jan 24, 2011 | 10.11 | 10.33 | 10.08 | 10.25 | 8,034,532 | +0.14(+1.42%) |
Jan 21, 2011 | 10.37 | 10.37 | 10.09 | 10.11 | 5,937,345 | -0.13(-1.31%) |
Jan 20, 2011 | 10.35 | 10.46 | 10.14 | 10.24 | 11,022,058 | -0.23(-2.18%) |
Jan 19, 2011 | 11.02 | 11.05 | 10.41 | 10.47 | 9,128,830 | -0.56(-5.07%) |
Jan 18, 2011 | 10.95 | 11.03 | 10.83 | 11.03 | 5,584,649 | +0.02(+0.22%) |
Jan 14, 2011 | 10.83 | 11.05 | 10.79 | 11.01 | 5,272,366 | +0.16(+1.46%) |
Jan 13, 2011 | 10.86 | 10.94 | 10.75 | 10.85 | 6,622,843 | +0.00(+0.05%) |
Jan 12, 2011 | 10.86 | 10.90 | 10.73 | 10.84 | 7,228,372 | +0.17(+1.62%) |
Jan 11, 2011 | 10.69 | 10.78 | 10.56 | 10.67 | 6,536,409 | +0.09(+0.87%) |
Jan 10, 2011 | 10.39 | 10.67 | 10.23 | 10.58 | 10,428,391 | +0.11(+1.07%) |
Jan 07, 2011 | 10.66 | 10.71 | 10.18 | 10.47 | 11,909,424 | -0.13(-1.22%) |
Jan 06, 2011 | 10.71 | 10.74 | 10.50 | 10.60 | 5,133,158 | -0.09(-0.82%) |
Jan 05, 2011 | 10.44 | 10.69 | 10.36 | 10.68 | 6,831,086 | +0.24(+2.26%) |
Jan 04, 2011 | 10.83 | 10.85 | 10.22 | 10.45 | 9,476,800 | -0.32(-2.94%) |
Jan 03, 2011 | 10.59 | 10.87 | 10.54 | 10.76 | 7,137,154 | +0.38(+3.63%) |
Dec 31, 2010 | 10.52 | 10.57 | 10.38 | 10.39 | 3,812,893 | -0.17(-1.57%) |
Dec 30, 2010 | 10.56 | 10.67 | 10.55 | 10.55 | 3,957,046 | -0.03(-0.30%) |
Dec 29, 2010 | 10.59 | 10.61 | 10.54 | 10.58 | 1,921,708 | +0.04(+0.42%) |
Dec 28, 2010 | 10.64 | 10.65 | 10.48 | 10.54 | 4,787,971 | -0.06(-0.57%) |
Dec 27, 2010 | 10.47 | 10.64 | 10.43 | 10.60 | 4,011,308 | +0.06(+0.53%) |
Dec 23, 2010 | 10.60 | 10.64 | 10.51 | 10.54 | 3,622,863 | -0.02(-0.16%) |
Dec 22, 2010 | 10.62 | 10.66 | 10.54 | 10.56 | 3,978,950 | -0.01(-0.12%) |
Dec 21, 2010 | 10.42 | 10.59 | 10.41 | 10.57 | 5,339,391 | +0.23(+2.23%) |
Dec 20, 2010 | 10.33 | 10.46 | 10.23 | 10.34 | 6,502,715 | +0.09(+0.85%) |
Dec 17, 2010 | 10.21 | 10.29 | 10.07 | 10.25 | 6,361,464 | +0.06(+0.57%) |
Dec 16, 2010 | 10.05 | 10.24 | 9.962 | 10.20 | 9,543,898 | +0.19(+1.87%) |
Dec 15, 2010 | 10.06 | 10.27 | 9.970 | 10.01 | 5,411,291 | -0.07(-0.72%) |
Dec 14, 2010 | 10.18 | 10.18 | 10.04 | 10.08 | 6,342,819 | -0.00(-0.02%) |
Dec 13, 2010 | 10.26 | 10.30 | 10.08 | 10.08 | 4,760,403 | -0.11(-1.07%) |
Dec 10, 2010 | 10.00 | 10.23 | 9.936 | 10.19 | 5,583,321 | +0.25(+2.55%) |
Dec 09, 2010 | 10.02 | 10.02 | 9.860 | 9.941 | 4,783,314 | +0.06(+0.64%) |
Dec 08, 2010 | 9.924 | 9.994 | 9.831 | 9.877 | 7,121,896 | -0.00(-0.05%) |
Dec 07, 2010 | 10.00 | 10.05 | 9.841 | 9.882 | 10,148,746 | +0.24(+2.52%) |
Dec 06, 2010 | 9.639 | 9.824 | 9.607 | 9.639 | 4,943,087 | -0.01(-0.08%) |
Dec 03, 2010 | 9.442 | 9.707 | 9.420 | 9.646 | 6,590,502 | +0.13(+1.38%) |
Dec 02, 2010 | 9.347 | 9.549 | 9.322 | 9.515 | 6,968,963 | +0.19(+2.03%) |
Dec 01, 2010 | 9.262 | 9.374 | 9.252 | 9.325 | 10,803,304 | +0.40(+4.53%) |
Nov 30, 2010 | 8.860 | 9.048 | 8.783 | 8.921 | 11,091,413 | -0.15(-1.66%) |
Nov 29, 2010 | 8.982 | 9.116 | 8.744 | 9.072 | 13,601,231 | +0.03(+0.32%) |
Nov 26, 2010 | 9.053 | 9.164 | 9.016 | 9.043 | 3,759,428 | -0.13(-1.41%) |
Nov 24, 2010 | 8.938 | 9.172 | 9.172 | 9.172 | 8,226,967 | +0.40(+4.52%) |
Nov 23, 2010 | 8.727 | 8.807 | 8.624 | 8.775 | 11,681,607 | -0.18(-1.96%) |
Nov 22, 2010 | 8.797 | 8.989 | 8.688 | 8.950 | 8,346,346 | +0.09(+1.07%) |
Nov 19, 2010 | 8.744 | 8.897 | 8.637 | 8.855 | 7,015,670 | +0.05(+0.61%) |
Nov 18, 2010 | 8.678 | 8.887 | 8.675 | 8.802 | 9,706,643 | +0.32(+3.79%) |
Nov 17, 2010 | 8.457 | 8.515 | 8.374 | 8.481 | 5,858,873 | +0.06(+0.72%) |
Nov 16, 2010 | 8.639 | 8.671 | 8.306 | 8.420 | 14,660,048 | -0.35(-3.94%) |
Nov 15, 2010 | 8.851 | 8.965 | 8.755 | 8.765 | 4,976,575 | -0.00(-0.03%) |
Nov 12, 2010 | 8.892 | 9.026 | 8.734 | 8.768 | 9,180,642 | -0.29(-3.25%) |
Nov 11, 2010 | 8.938 | 9.138 | 8.873 | 9.062 | 6,614,034 | -0.07(-0.77%) |
Nov 10, 2010 | 8.965 | 9.138 | 8.792 | 9.133 | 8,842,271 | +0.19(+2.09%) |
Nov 09, 2010 | 9.235 | 9.272 | 8.843 | 8.946 | 11,054,271 | -0.24(-2.65%) |
Nov 08, 2010 | 9.152 | 9.235 | 9.041 | 9.189 | 7,993,296 | -0.01(-0.16%) |
Nov 05, 2010 | 9.130 | 9.257 | 9.089 | 9.203 | 9,321,947 | +0.10(+1.15%) |
Nov 04, 2010 | 8.975 | 9.106 | 8.926 | 9.099 | 11,736,456 | +0.43(+5.00%) |
Nov 03, 2010 | 8.617 | 8.678 | 8.405 | 8.666 | 20,140,866 | +0.08(+0.91%) |
Nov 02, 2010 | 8.461 | 8.605 | 8.362 | 8.588 | 11,624,073 | +0.33(+4.01%) |