Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jan 31, 2011 | 10.50 | 10.55 | 10.25 | 10.50 | 1,238,169 | +0.05(+0.45%) |
Jan 28, 2011 | 10.89 | 10.89 | 10.43 | 10.45 | 1,035,569 | -0.38(-3.50%) |
Jan 27, 2011 | 10.77 | 10.85 | 10.70 | 10.83 | 774,368 | +0.09(+0.79%) |
Jan 26, 2011 | 10.68 | 10.83 | 10.54 | 10.75 | 835,200 | +0.07(+0.63%) |
Jan 25, 2011 | 10.78 | 10.81 | 10.57 | 10.68 | 1,058,074 | -0.11(-1.06%) |
Jan 24, 2011 | 10.71 | 10.88 | 10.65 | 10.79 | 738,417 | +0.08(+0.74%) |
Jan 21, 2011 | 10.94 | 10.94 | 10.64 | 10.71 | 1,122,447 | -0.17(-1.59%) |
Jan 20, 2011 | 10.47 | 10.97 | 10.45 | 10.89 | 1,915,782 | +0.42(+4.01%) |
Jan 19, 2011 | 10.58 | 10.61 | 10.44 | 10.47 | 974,329 | -0.14(-1.33%) |
Jan 18, 2011 | 10.61 | 10.69 | 10.29 | 10.61 | 1,442,614 | +0.02(+0.19%) |
Jan 14, 2011 | 10.65 | 10.71 | 10.50 | 10.59 | 784,090 | -0.04(-0.36%) |
Jan 13, 2011 | 10.64 | 10.65 | 10.50 | 10.63 | 969,432 | +0.04(+0.39%) |
Jan 12, 2011 | 10.79 | 10.82 | 10.58 | 10.58 | 1,604,992 | -0.10(-0.93%) |
Jan 11, 2011 | 10.95 | 10.95 | 10.65 | 10.68 | 883,753 | -0.23(-2.11%) |
Jan 10, 2011 | 10.79 | 10.98 | 10.72 | 10.91 | 869,747 | +0.12(+1.11%) |
Jan 07, 2011 | 10.87 | 10.87 | 10.51 | 10.79 | 1,750,672 | +0.20(+1.87%) |
Jan 06, 2011 | 10.68 | 10.90 | 10.56 | 10.60 | 1,874,043 | -0.11(-1.06%) |
Jan 05, 2011 | 10.74 | 10.84 | 10.52 | 10.71 | 2,873,888 | -0.02(-0.16%) |
Jan 04, 2011 | 11.35 | 11.35 | 10.73 | 10.73 | 3,624,931 | -0.62(-5.51%) |
Jan 03, 2011 | 11.17 | 11.44 | 11.14 | 11.35 | 1,157,566 | +0.32(+2.91%) |
Dec 31, 2010 | 11.20 | 11.20 | 10.98 | 11.03 | 755,891 | -0.14(-1.28%) |
Dec 30, 2010 | 11.00 | 11.21 | 10.99 | 11.17 | 451,939 | +0.15(+1.35%) |
Dec 29, 2010 | 10.98 | 11.08 | 10.94 | 11.03 | 447,327 | +0.05(+0.43%) |
Dec 28, 2010 | 11.02 | 11.12 | 10.94 | 10.98 | 542,437 | -0.03(-0.29%) |
Dec 27, 2010 | 11.01 | 11.01 | 10.88 | 11.01 | 1,062,422 | -0.02(-0.21%) |
Dec 23, 2010 | 11.00 | 11.10 | 10.94 | 11.03 | 646,836 | +0.05(+0.45%) |
Dec 22, 2010 | 11.22 | 11.26 | 10.96 | 10.98 | 873,496 | -0.22(-1.96%) |
Dec 21, 2010 | 11.20 | 11.30 | 11.12 | 11.20 | 939,438 | +0.08(+0.71%) |
Dec 20, 2010 | 11.17 | 11.27 | 11.01 | 11.12 | 2,243,804 | +0.06(+0.55%) |
Dec 17, 2010 | 11.54 | 11.55 | 11.06 | 11.06 | 7,545,598 | -0.51(-4.44%) |
Dec 16, 2010 | 11.36 | 11.64 | 11.36 | 11.58 | 1,017,765 | +0.22(+1.90%) |
Dec 15, 2010 | 11.48 | 11.55 | 11.30 | 11.36 | 873,434 | -0.12(-1.04%) |
Dec 14, 2010 | 11.52 | 11.55 | 11.43 | 11.48 | 1,267,782 | +0.02(+0.18%) |
Dec 13, 2010 | 11.32 | 11.52 | 11.31 | 11.46 | 2,166,751 | +0.17(+1.53%) |
Dec 10, 2010 | 11.08 | 11.32 | 11.03 | 11.29 | 1,080,890 | +0.22(+1.95%) |
Dec 09, 2010 | 10.96 | 11.12 | 10.90 | 11.07 | 1,401,872 | +0.11(+1.01%) |
Dec 08, 2010 | 11.31 | 11.31 | 10.93 | 10.96 | 894,922 | -0.33(-2.95%) |
Dec 07, 2010 | 11.24 | 11.33 | 11.10 | 11.29 | 1,612,987 | +0.18(+1.66%) |
Dec 06, 2010 | 10.96 | 11.18 | 10.87 | 11.11 | 1,813,660 | +0.11(+1.01%) |
Dec 03, 2010 | 11.10 | 11.21 | 10.99 | 11.00 | 1,479,178 | -0.19(-1.67%) |
Dec 02, 2010 | 10.75 | 11.47 | 10.74 | 11.19 | 4,940,133 | +0.63(+6.01%) |
Dec 01, 2010 | 10.52 | 10.83 | 10.27 | 10.55 | 2,559,219 | +0.14(+1.35%) |
Nov 30, 2010 | 10.35 | 10.47 | 10.27 | 10.41 | 2,101,669 | -0.05(-0.50%) |
Nov 29, 2010 | 10.51 | 10.61 | 10.41 | 10.46 | 1,730,599 | -0.04(-0.39%) |
Nov 26, 2010 | 10.37 | 10.54 | 10.37 | 10.51 | 665,523 | +0.08(+0.76%) |
Nov 24, 2010 | 10.58 | 10.43 | 10.43 | 10.43 | 1,623,778 | -0.01(-0.05%) |
Nov 23, 2010 | 10.29 | 10.62 | 10.24 | 10.43 | 1,888,935 | +0.06(+0.58%) |
Nov 22, 2010 | 10.21 | 10.42 | 10.21 | 10.37 | 2,471,486 | +0.16(+1.58%) |
Nov 19, 2010 | 10.11 | 10.29 | 10.04 | 10.21 | 1,186,553 | +0.12(+1.16%) |
Nov 18, 2010 | 10.44 | 10.57 | 10.08 | 10.09 | 4,463,271 | +0.49(+5.12%) |
Nov 17, 2010 | 9.310 | 9.645 | 9.217 | 9.602 | 2,441,757 | +0.18(+1.91%) |
Nov 16, 2010 | 9.383 | 9.648 | 9.356 | 9.422 | 2,055,306 | +0.01(+0.06%) |
Nov 15, 2010 | 9.304 | 9.482 | 9.304 | 9.416 | 1,233,128 | +0.13(+1.44%) |
Nov 12, 2010 | 9.383 | 9.457 | 9.247 | 9.282 | 1,155,615 | -0.18(-1.93%) |
Nov 11, 2010 | 9.411 | 9.553 | 9.392 | 9.465 | 1,061,976 | -0.03(-0.34%) |
Nov 10, 2010 | 9.263 | 9.504 | 9.157 | 9.498 | 1,906,434 | +0.26(+2.87%) |
Nov 09, 2010 | 9.342 | 9.482 | 9.192 | 9.233 | 3,190,748 | -0.05(-0.50%) |
Nov 08, 2010 | 9.190 | 9.307 | 8.933 | 9.280 | 2,091,505 | +0.04(+0.41%) |
Nov 05, 2010 | 9.042 | 9.263 | 9.026 | 9.242 | 1,694,374 | +0.24(+2.67%) |
Nov 04, 2010 | 8.646 | 9.080 | 8.646 | 9.001 | 2,426,134 | +0.61(+7.22%) |
Nov 03, 2010 | 8.515 | 8.556 | 8.188 | 8.395 | 3,004,178 | -0.11(-1.25%) |
Nov 02, 2010 | 8.161 | 8.526 | 8.106 | 8.502 | 3,004,343 | +0.52(+6.50%) |