Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jan 31, 2011 | 9.749 | 10.33 | 9.734 | 9.933 | 8,461 | +0.45(+4.76%) |
Jan 28, 2011 | 10.05 | 10.41 | 9.405 | 9.482 | 11,764 | -0.58(-5.78%) |
Jan 27, 2011 | 10.29 | 10.29 | 10.02 | 10.06 | 3,034 | -0.32(-3.09%) |
Jan 26, 2011 | 10.39 | 10.71 | 10.32 | 10.38 | 4,541 | +0.01(+0.07%) |
Jan 25, 2011 | 10.48 | 10.48 | 10.28 | 10.38 | 2,037 | -0.18(-1.67%) |
Jan 24, 2011 | 10.71 | 10.71 | 10.55 | 10.55 | 1,723 | -0.04(-0.36%) |
Jan 21, 2011 | 11.00 | 11.00 | 10.59 | 10.59 | 5,089 | -0.39(-3.55%) |
Jan 20, 2011 | 10.93 | 11.03 | 10.49 | 10.98 | 11,372 | +0.08(+0.77%) |
Jan 19, 2011 | 10.71 | 11.03 | 10.71 | 10.90 | 6,801 | +0.20(+1.86%) |
Jan 18, 2011 | 11.02 | 11.08 | 10.54 | 10.70 | 2,259 | -0.39(-3.52%) |
Jan 14, 2011 | 11.00 | 11.09 | 11.00 | 11.09 | 3,733 | +0.18(+1.68%) |
Jan 13, 2011 | 10.90 | 10.92 | 10.78 | 10.90 | 1,374 | -0.02(-0.14%) |
Jan 12, 2011 | 11.04 | 11.05 | 10.92 | 10.92 | 3,345 | +0.11(+1.06%) |
Jan 11, 2011 | 10.91 | 10.91 | 10.78 | 10.80 | 10,815 | +0.24(+2.32%) |
Jan 10, 2011 | 10.84 | 10.84 | 10.55 | 10.56 | 6,797 | -0.29(-2.68%) |
Jan 07, 2011 | 11.45 | 11.60 | 10.71 | 10.85 | 18,504 | -0.95(-8.04%) |
Jan 06, 2011 | 11.87 | 11.87 | 11.75 | 11.80 | 3,653 | +0.01(+0.07%) |
Jan 05, 2011 | 11.93 | 11.93 | 11.79 | 11.79 | 1,363 | +0.01(+0.06%) |
Jan 04, 2011 | 11.95 | 11.96 | 11.78 | 11.78 | 12,749 | -0.45(-3.69%) |
Jan 03, 2011 | 12.62 | 12.62 | 12.14 | 12.23 | 11,296 | -0.41(-3.26%) |
Dec 31, 2010 | 12.77 | 12.77 | 12.48 | 12.65 | 2,602 | -0.05(-0.36%) |
Dec 30, 2010 | 12.95 | 12.95 | 12.69 | 12.69 | 3,384 | -0.27(-2.07%) |
Dec 29, 2010 | 12.91 | 12.96 | 12.85 | 12.96 | 1,935 | +0.02(+0.12%) |
Dec 28, 2010 | 13.00 | 13.00 | 12.94 | 12.95 | 1,252 | +0.10(+0.77%) |
Dec 27, 2010 | 12.85 | 12.85 | 12.85 | 12.85 | 697 | +0.05(+0.36%) |
Dec 23, 2010 | 12.56 | 12.96 | 12.56 | 12.80 | 4,560 | -0.23(-1.76%) |
Dec 22, 2010 | 12.74 | 13.03 | 12.74 | 13.03 | 3,096 | +0.02(+0.12%) |
Dec 21, 2010 | 12.95 | 13.01 | 12.88 | 13.01 | 2,440 | +0.02(+0.12%) |
Dec 20, 2010 | 12.99 | 13.04 | 12.94 | 13.00 | 5,911 | -0.08(-0.59%) |
Dec 17, 2010 | 12.85 | 13.08 | 12.82 | 13.08 | 17,577 | -0.15(-1.10%) |
Dec 16, 2010 | 12.85 | 13.22 | 12.85 | 13.22 | 3,357 | +0.41(+3.16%) |
Dec 15, 2010 | 13.05 | 13.10 | 12.48 | 12.82 | 3,835 | -0.18(-1.41%) |
Dec 14, 2010 | 13.05 | 13.23 | 12.99 | 13.00 | 9,350 | +0.08(+0.59%) |
Dec 13, 2010 | 12.85 | 13.24 | 12.84 | 12.92 | 2,908 | +0.04(+0.30%) |
Dec 10, 2010 | 12.23 | 12.88 | 12.23 | 12.88 | 5,342 | +0.38(+3.06%) |
Dec 09, 2010 | 12.67 | 12.67 | 12.18 | 12.50 | 4,622 | -0.11(-0.91%) |
Dec 08, 2010 | 12.59 | 12.62 | 12.53 | 12.62 | 2,506 | -0.01(-0.06%) |
Dec 07, 2010 | 12.75 | 12.75 | 12.58 | 12.62 | 3,557 | -0.08(-0.60%) |
Dec 06, 2010 | 12.46 | 12.84 | 12.12 | 12.70 | 15,092 | -0.01(-0.06%) |
Dec 03, 2010 | 12.84 | 12.84 | 12.46 | 12.71 | 4,082 | -0.21(-1.60%) |
Dec 02, 2010 | 12.73 | 12.94 | 12.59 | 12.92 | 3,699 | -0.08(-0.59%) |
Dec 01, 2010 | 12.98 | 13.11 | 12.49 | 12.99 | 19,441 | +0.02(+0.12%) |
Nov 30, 2010 | 12.88 | 13.61 | 12.88 | 12.98 | 22,983 | -0.25(-1.91%) |
Nov 29, 2010 | 13.32 | 13.32 | 13.13 | 13.23 | 19,587 | -0.05(-0.40%) |
Nov 24, 2010 | 13.28 | 13.28 | 13.28 | 13.28 | 0 | +0.18(+1.40%) |
Nov 23, 2010 | 13.25 | 13.27 | 13.03 | 13.10 | 2,445 | -0.23(-1.72%) |
Nov 22, 2010 | 13.25 | 13.49 | 12.94 | 13.33 | 13,923 | +0.08(+0.64%) |
Nov 19, 2010 | 13.57 | 13.57 | 13.18 | 13.24 | 5,389 | -0.31(-2.26%) |
Nov 18, 2010 | 13.11 | 13.67 | 12.73 | 13.55 | 14,316 | +0.48(+3.69%) |
Nov 17, 2010 | 12.31 | 13.07 | 12.31 | 13.07 | 5,163 | +0.17(+1.30%) |
Nov 16, 2010 | 13.21 | 13.25 | 12.79 | 12.90 | 14,320 | -0.28(-2.15%) |
Nov 15, 2010 | 13.57 | 13.57 | 12.85 | 13.18 | 10,961 | -0.14(-1.03%) |
Nov 12, 2010 | 12.53 | 13.92 | 12.53 | 13.32 | 57,239 | +0.62(+4.88%) |
Nov 11, 2010 | 12.43 | 13.56 | 12.43 | 12.70 | 18,932 | +0.20(+1.59%) |
Nov 10, 2010 | 11.85 | 12.80 | 11.84 | 12.50 | 25,821 | +0.74(+6.31%) |
Nov 09, 2010 | 11.61 | 12.04 | 11.61 | 11.76 | 4,829 | +0.29(+2.53%) |
Nov 08, 2010 | 10.82 | 11.51 | 10.82 | 11.47 | 5,344 | +0.02(+0.20%) |
Nov 05, 2010 | 11.09 | 11.45 | 10.96 | 11.45 | 4,076 | -0.01(-0.07%) |
Nov 04, 2010 | 11.19 | 11.45 | 10.48 | 11.45 | 4,018 | +0.39(+3.52%) |
Nov 03, 2010 | 11.06 | 11.06 | 11.06 | 11.06 | 413 | +0.29(+2.70%) |
Nov 02, 2010 | 10.45 | 10.84 | 10.45 | 10.77 | 4,906 | +0.50(+4.84%) |