Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jan 31, 2011 | 11.58 | 11.79 | 11.42 | 11.72 | 112,651 | +0.13(+1.16%) |
Jan 28, 2011 | 12.11 | 12.14 | 11.47 | 11.59 | 134,109 | -0.50(-4.17%) |
Jan 27, 2011 | 12.24 | 12.43 | 11.58 | 12.09 | 134,469 | -0.09(-0.70%) |
Jan 26, 2011 | 11.91 | 12.28 | 11.73 | 12.17 | 136,396 | +0.37(+3.10%) |
Jan 25, 2011 | 11.66 | 11.81 | 11.62 | 11.81 | 99,428 | +0.06(+0.53%) |
Jan 24, 2011 | 11.76 | 11.88 | 11.58 | 11.75 | 187,256 | +0.05(+0.46%) |
Jan 21, 2011 | 12.34 | 12.34 | 11.45 | 11.69 | 242,959 | -0.53(-4.32%) |
Jan 20, 2011 | 12.17 | 12.41 | 11.76 | 12.22 | 246,924 | -0.16(-1.30%) |
Jan 19, 2011 | 13.48 | 13.48 | 11.93 | 12.38 | 526,659 | -1.10(-8.16%) |
Jan 18, 2011 | 13.51 | 13.68 | 13.24 | 13.48 | 191,468 | +0.14(+1.07%) |
Jan 14, 2011 | 13.34 | 13.44 | 12.85 | 13.34 | 143,606 | +0.07(+0.54%) |
Jan 13, 2011 | 13.09 | 13.44 | 13.07 | 13.27 | 155,301 | +0.25(+1.92%) |
Jan 12, 2011 | 13.10 | 13.36 | 12.80 | 13.02 | 140,734 | +0.22(+1.75%) |
Jan 11, 2011 | 13.43 | 13.89 | 12.72 | 12.79 | 354,196 | -0.38(-2.92%) |
Jan 10, 2011 | 12.51 | 13.36 | 12.43 | 13.18 | 388,421 | +0.82(+6.66%) |
Jan 07, 2011 | 12.15 | 12.56 | 12.01 | 12.35 | 245,554 | +0.21(+1.69%) |
Jan 06, 2011 | 12.07 | 12.17 | 11.85 | 12.15 | 95,461 | +0.15(+1.27%) |
Jan 05, 2011 | 11.76 | 12.13 | 11.64 | 12.00 | 132,493 | +0.29(+2.52%) |
Jan 04, 2011 | 12.15 | 12.15 | 11.49 | 11.70 | 245,661 | -0.05(-0.46%) |
Jan 03, 2011 | 11.25 | 12.24 | 11.09 | 11.75 | 557,914 | +0.71(+6.39%) |
Dec 31, 2010 | 11.20 | 11.25 | 10.93 | 11.05 | 91,294 | -0.14(-1.28%) |
Dec 30, 2010 | 10.85 | 11.25 | 10.85 | 11.19 | 104,493 | +0.37(+3.39%) |
Dec 29, 2010 | 10.38 | 10.90 | 10.20 | 10.83 | 143,609 | +0.53(+5.12%) |
Dec 28, 2010 | 10.33 | 10.34 | 10.07 | 10.30 | 121,902 | +0.01(+0.09%) |
Dec 27, 2010 | 10.19 | 10.36 | 10.15 | 10.29 | 99,002 | +0.15(+1.50%) |
Dec 23, 2010 | 10.24 | 10.46 | 10.11 | 10.14 | 164,134 | -0.13(-1.30%) |
Dec 22, 2010 | 10.32 | 10.47 | 10.24 | 10.27 | 250,020 | +0.03(+0.26%) |
Dec 21, 2010 | 10.07 | 10.32 | 9.922 | 10.24 | 387,957 | +0.24(+2.41%) |
Dec 20, 2010 | 9.565 | 10.27 | 9.395 | 10.00 | 318,964 | +0.52(+5.47%) |
Dec 17, 2010 | 9.833 | 9.833 | 9.475 | 9.484 | 174,981 | -0.22(-2.30%) |
Dec 16, 2010 | 8.510 | 9.770 | 8.510 | 9.708 | 536,859 | +1.29(+15.29%) |
Dec 15, 2010 | 8.635 | 8.814 | 8.403 | 8.421 | 155,789 | -0.21(-2.48%) |
Dec 14, 2010 | 8.805 | 8.805 | 8.635 | 8.635 | 54,423 | -0.12(-1.33%) |
Dec 13, 2010 | 8.716 | 8.912 | 8.599 | 8.751 | 77,728 | -0.04(-0.51%) |
Dec 10, 2010 | 8.716 | 8.823 | 8.608 | 8.796 | 73,349 | +0.13(+1.44%) |
Dec 09, 2010 | 8.939 | 8.939 | 8.528 | 8.671 | 104,913 | -0.17(-1.92%) |
Dec 08, 2010 | 8.939 | 8.993 | 8.805 | 8.841 | 42,976 | -0.10(-1.10%) |
Dec 07, 2010 | 9.162 | 9.162 | 8.939 | 8.939 | 58,856 | -0.13(-1.38%) |
Dec 06, 2010 | 9.082 | 9.154 | 8.983 | 9.064 | 238,857 | +0.03(+0.30%) |
Dec 03, 2010 | 9.011 | 9.145 | 9.011 | 9.037 | 133,234 | -0.03(-0.30%) |
Dec 02, 2010 | 9.011 | 9.162 | 8.894 | 9.064 | 60,905 | +0.08(+0.90%) |
Dec 01, 2010 | 9.162 | 9.162 | 8.921 | 8.984 | 70,582 | +0.04(+0.50%) |
Nov 30, 2010 | 8.948 | 8.984 | 8.903 | 8.939 | 86,219 | -0.01(-0.10%) |
Nov 29, 2010 | 9.091 | 9.091 | 8.894 | 8.948 | 61,684 | -0.13(-1.48%) |
Nov 26, 2010 | 8.966 | 9.162 | 8.689 | 9.082 | 32,264 | +0.04(+0.40%) |
Nov 24, 2010 | 8.993 | 9.046 | 9.046 | 9.046 | 252,863 | +0.10(+1.10%) |
Nov 23, 2010 | 8.805 | 8.957 | 8.322 | 8.948 | 162,356 | +0.10(+1.11%) |
Nov 22, 2010 | 8.930 | 8.930 | 8.850 | 8.850 | 75,529 | -0.10(-1.10%) |
Nov 19, 2010 | 9.011 | 9.011 | 8.850 | 8.948 | 63,176 | -0.11(-1.18%) |
Nov 18, 2010 | 8.939 | 9.162 | 8.832 | 9.055 | 203,364 | +0.25(+2.84%) |
Nov 17, 2010 | 8.769 | 8.876 | 8.767 | 8.805 | 52,764 | +0.06(+0.72%) |
Nov 16, 2010 | 8.823 | 8.841 | 8.635 | 8.742 | 105,612 | -0.10(-1.11%) |
Nov 15, 2010 | 8.939 | 8.939 | 8.662 | 8.841 | 168,023 | +0.43(+5.10%) |
Nov 12, 2010 | 8.680 | 8.774 | 8.367 | 8.412 | 75,863 | -0.38(-4.37%) |
Nov 11, 2010 | 8.689 | 8.876 | 8.510 | 8.796 | 61,419 | +0.06(+0.72%) |
Nov 10, 2010 | 8.671 | 8.778 | 8.492 | 8.733 | 66,051 | +0.08(+0.93%) |
Nov 09, 2010 | 8.760 | 8.894 | 8.555 | 8.653 | 194,309 | -0.06(-0.72%) |
Nov 08, 2010 | 8.045 | 8.760 | 8.045 | 8.716 | 410,543 | +0.67(+8.33%) |
Nov 05, 2010 | 7.956 | 8.072 | 7.688 | 8.045 | 118,769 | +0.06(+0.78%) |
Nov 04, 2010 | 8.224 | 8.438 | 7.804 | 7.983 | 234,135 | -0.04(-0.45%) |
Nov 03, 2010 | 7.866 | 8.045 | 7.697 | 8.018 | 97,393 | +0.15(+1.93%) |
Nov 02, 2010 | 7.732 | 7.937 | 7.732 | 7.866 | 85,678 | +0.20(+2.56%) |