Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jan 31, 2011 | 10.81 | 10.96 | 10.66 | 10.96 | 429,339 | +0.24(+2.21%) |
Jan 28, 2011 | 10.82 | 10.90 | 10.66 | 10.72 | 525,249 | -0.13(-1.22%) |
Jan 27, 2011 | 10.83 | 10.91 | 10.83 | 10.85 | 327,911 | -0.05(-0.47%) |
Jan 26, 2011 | 10.63 | 10.90 | 10.60 | 10.90 | 566,073 | +0.31(+2.94%) |
Jan 25, 2011 | 10.63 | 10.65 | 10.48 | 10.59 | 251,199 | +0.00(+0.04%) |
Jan 24, 2011 | 10.61 | 10.71 | 10.49 | 10.59 | 412,310 | +0.04(+0.33%) |
Jan 21, 2011 | 10.44 | 10.58 | 10.42 | 10.55 | 316,114 | +0.16(+1.57%) |
Jan 20, 2011 | 10.54 | 10.72 | 10.21 | 10.39 | 454,297 | -0.09(-0.86%) |
Jan 19, 2011 | 10.59 | 10.68 | 10.40 | 10.48 | 444,709 | -0.12(-1.10%) |
Jan 18, 2011 | 10.50 | 10.64 | 10.50 | 10.59 | 394,629 | +0.12(+1.11%) |
Jan 14, 2011 | 10.45 | 10.51 | 10.42 | 10.48 | 292,606 | +0.04(+0.37%) |
Jan 13, 2011 | 10.43 | 10.50 | 10.42 | 10.44 | 372,150 | +0.02(+0.15%) |
Jan 12, 2011 | 10.44 | 10.52 | 10.34 | 10.42 | 297,373 | +0.16(+1.56%) |
Jan 11, 2011 | 10.41 | 10.41 | 10.22 | 10.26 | 305,681 | -0.14(-1.35%) |
Jan 10, 2011 | 10.27 | 10.40 | 10.19 | 10.40 | 222,206 | +0.12(+1.17%) |
Jan 07, 2011 | 10.33 | 10.33 | 10.17 | 10.28 | 300,955 | -0.04(-0.38%) |
Jan 06, 2011 | 10.33 | 10.33 | 10.21 | 10.32 | 325,079 | +0.02(+0.19%) |
Jan 05, 2011 | 10.22 | 10.30 | 10.16 | 10.30 | 506,551 | -0.09(-0.90%) |
Jan 04, 2011 | 10.64 | 10.64 | 10.30 | 10.40 | 495,409 | -0.25(-2.34%) |
Jan 03, 2011 | 10.50 | 10.67 | 10.47 | 10.65 | 638,267 | +0.36(+3.52%) |
Dec 31, 2010 | 10.38 | 10.42 | 10.28 | 10.28 | 165,706 | -0.08(-0.75%) |
Dec 30, 2010 | 10.46 | 10.61 | 10.33 | 10.36 | 395,299 | -0.04(-0.41%) |
Dec 29, 2010 | 10.32 | 10.51 | 10.22 | 10.40 | 570,127 | +0.18(+1.79%) |
Dec 28, 2010 | 10.05 | 10.22 | 10.01 | 10.22 | 537,795 | +0.26(+2.62%) |
Dec 27, 2010 | 9.835 | 9.983 | 9.785 | 9.960 | 136,883 | +0.05(+0.47%) |
Dec 23, 2010 | 9.944 | 10.04 | 9.878 | 9.913 | 395,073 | -0.14(-1.36%) |
Dec 22, 2010 | 9.933 | 10.07 | 9.894 | 10.05 | 300,780 | +0.14(+1.42%) |
Dec 21, 2010 | 9.757 | 9.913 | 9.742 | 9.909 | 344,036 | +0.14(+1.44%) |
Dec 20, 2010 | 9.726 | 9.804 | 9.356 | 9.769 | 476,373 | +0.02(+0.20%) |
Dec 17, 2010 | 9.687 | 9.750 | 9.520 | 9.750 | 688,193 | +0.06(+0.64%) |
Dec 16, 2010 | 9.719 | 9.816 | 9.602 | 9.687 | 389,248 | -0.02(-0.24%) |
Dec 15, 2010 | 9.847 | 9.855 | 9.660 | 9.711 | 584,994 | -0.14(-1.42%) |
Dec 14, 2010 | 9.882 | 9.886 | 9.800 | 9.851 | 427,611 | +0.00(+0.00%) |
Dec 13, 2010 | 9.781 | 9.882 | 9.765 | 9.851 | 501,363 | +0.09(+0.96%) |
Dec 10, 2010 | 9.777 | 9.800 | 9.734 | 9.757 | 588,391 | -0.01(-0.12%) |
Dec 09, 2010 | 9.695 | 9.769 | 9.637 | 9.769 | 452,346 | +0.13(+1.37%) |
Dec 08, 2010 | 9.796 | 9.816 | 9.625 | 9.637 | 485,816 | -0.15(-1.51%) |
Dec 07, 2010 | 9.761 | 9.831 | 9.707 | 9.785 | 741,197 | +0.11(+1.09%) |
Dec 06, 2010 | 9.559 | 9.781 | 9.532 | 9.680 | 697,309 | +0.15(+1.55%) |
Dec 03, 2010 | 9.504 | 9.539 | 9.434 | 9.532 | 557,848 | +0.01(+0.12%) |
Dec 02, 2010 | 9.446 | 9.520 | 9.364 | 9.520 | 734,311 | +0.11(+1.20%) |
Dec 01, 2010 | 9.543 | 9.570 | 9.395 | 9.407 | 463,290 | -0.11(-1.15%) |
Nov 30, 2010 | 9.442 | 9.524 | 9.426 | 9.516 | 388,868 | +0.05(+0.58%) |
Nov 29, 2010 | 9.496 | 9.500 | 9.387 | 9.461 | 338,706 | -0.04(-0.37%) |
Nov 26, 2010 | 9.426 | 9.508 | 9.391 | 9.496 | 175,462 | +0.04(+0.41%) |
Nov 24, 2010 | 9.407 | 9.458 | 9.458 | 9.458 | 430,678 | +0.09(+0.91%) |
Nov 23, 2010 | 9.310 | 9.391 | 9.278 | 9.372 | 435,323 | -0.00(-0.04%) |
Nov 22, 2010 | 9.384 | 9.420 | 9.224 | 9.376 | 471,644 | +0.01(+0.12%) |
Nov 19, 2010 | 9.247 | 9.364 | 9.187 | 9.364 | 336,722 | +0.07(+0.71%) |
Nov 18, 2010 | 9.251 | 9.360 | 9.208 | 9.298 | 616,464 | +0.17(+1.88%) |
Nov 17, 2010 | 9.017 | 9.204 | 9.006 | 9.126 | 474,725 | +0.07(+0.82%) |
Nov 16, 2010 | 9.337 | 9.341 | 8.869 | 9.052 | 1,513,979 | -0.40(-4.20%) |
Nov 15, 2010 | 9.485 | 9.535 | 9.391 | 9.450 | 452,852 | +0.04(+0.37%) |
Nov 12, 2010 | 9.372 | 9.500 | 9.329 | 9.415 | 689,346 | +0.03(+0.29%) |
Nov 11, 2010 | 9.310 | 9.426 | 9.290 | 9.387 | 569,896 | -0.01(-0.08%) |
Nov 10, 2010 | 9.364 | 9.426 | 9.247 | 9.395 | 861,822 | -0.05(-0.54%) |
Nov 09, 2010 | 9.520 | 9.543 | 9.348 | 9.446 | 1,246,611 | -0.11(-1.18%) |
Nov 08, 2010 | 9.446 | 9.570 | 9.391 | 9.559 | 1,273,442 | +0.10(+1.07%) |
Nov 05, 2010 | 9.274 | 9.520 | 9.271 | 9.458 | 2,041,957 | +0.13(+1.38%) |
Nov 04, 2010 | 9.204 | 9.458 | 9.193 | 9.329 | 8,482,087 | -0.26(-2.68%) |
Nov 03, 2010 | 9.683 | 9.757 | 9.539 | 9.586 | 366,615 | -0.16(-1.68%) |
Nov 02, 2010 | 9.746 | 9.831 | 9.687 | 9.750 | 183,736 | +0.04(+0.40%) |