Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jan 31, 2011 | 10.21 | 10.31 | 10.18 | 10.25 | 6,537,115 | +0.05(+0.52%) |
Jan 28, 2011 | 10.64 | 10.65 | 10.17 | 10.20 | 7,537,882 | -0.40(-3.75%) |
Jan 27, 2011 | 10.47 | 10.61 | 10.43 | 10.60 | 4,630,838 | +0.10(+0.91%) |
Jan 26, 2011 | 10.46 | 10.56 | 10.39 | 10.50 | 3,917,795 | +0.04(+0.39%) |
Jan 25, 2011 | 10.48 | 10.53 | 10.32 | 10.46 | 5,302,522 | -0.13(-1.27%) |
Jan 24, 2011 | 10.50 | 10.61 | 10.47 | 10.59 | 3,190,033 | +0.09(+0.82%) |
Jan 21, 2011 | 10.62 | 10.66 | 10.45 | 10.51 | 4,459,959 | -0.07(-0.62%) |
Jan 20, 2011 | 10.57 | 10.63 | 10.52 | 10.57 | 5,407,916 | +0.02(+0.20%) |
Jan 19, 2011 | 10.51 | 10.62 | 10.38 | 10.55 | 7,830,709 | -0.21(-1.95%) |
Jan 18, 2011 | 10.40 | 10.80 | 10.29 | 10.76 | 11,888,580 | +0.19(+1.77%) |
Jan 14, 2011 | 10.35 | 10.58 | 10.35 | 10.58 | 4,733,553 | +0.19(+1.84%) |
Jan 13, 2011 | 10.38 | 10.42 | 10.30 | 10.38 | 8,109,190 | +0.01(+0.05%) |
Jan 12, 2011 | 10.58 | 10.59 | 10.32 | 10.38 | 6,427,808 | -0.11(-1.04%) |
Jan 11, 2011 | 10.50 | 10.59 | 10.40 | 10.49 | 5,399,449 | +0.03(+0.30%) |
Jan 10, 2011 | 10.40 | 10.48 | 10.32 | 10.46 | 2,712,679 | -0.01(-0.10%) |
Jan 07, 2011 | 10.52 | 10.57 | 10.39 | 10.47 | 3,944,361 | -0.02(-0.15%) |
Jan 06, 2011 | 10.59 | 10.61 | 10.46 | 10.48 | 4,435,228 | -0.13(-1.18%) |
Jan 05, 2011 | 10.52 | 10.75 | 10.50 | 10.61 | 4,590,159 | +0.05(+0.43%) |
Jan 04, 2011 | 10.73 | 10.73 | 10.46 | 10.56 | 8,607,413 | -0.18(-1.69%) |
Jan 03, 2011 | 10.69 | 10.86 | 10.68 | 10.74 | 5,373,817 | +0.17(+1.57%) |
Dec 31, 2010 | 10.60 | 10.65 | 10.51 | 10.58 | 2,865,362 | -0.04(-0.33%) |
Dec 30, 2010 | 10.58 | 10.66 | 10.53 | 10.61 | 3,158,069 | +0.02(+0.22%) |
Dec 29, 2010 | 10.53 | 10.64 | 10.51 | 10.59 | 2,412,332 | +0.06(+0.54%) |
Dec 28, 2010 | 10.54 | 10.57 | 10.49 | 10.53 | 2,450,825 | -0.01(-0.12%) |
Dec 27, 2010 | 10.44 | 10.58 | 10.33 | 10.55 | 2,962,499 | +0.05(+0.44%) |
Dec 23, 2010 | 10.49 | 10.55 | 10.46 | 10.50 | 1,626,136 | -0.02(-0.22%) |
Dec 22, 2010 | 10.58 | 10.62 | 10.50 | 10.52 | 2,381,541 | -0.05(-0.45%) |
Dec 21, 2010 | 10.57 | 10.60 | 10.52 | 10.57 | 3,961,618 | +0.05(+0.47%) |
Dec 20, 2010 | 10.58 | 10.58 | 10.49 | 10.52 | 3,314,405 | +0.01(+0.08%) |
Dec 17, 2010 | 10.51 | 10.58 | 10.46 | 10.51 | 8,709,528 | +0.06(+0.61%) |
Dec 16, 2010 | 10.43 | 10.51 | 10.38 | 10.45 | 5,447,757 | +0.01(+0.07%) |
Dec 15, 2010 | 10.43 | 10.59 | 10.40 | 10.44 | 4,133,380 | +0.03(+0.25%) |
Dec 14, 2010 | 10.42 | 10.49 | 10.35 | 10.42 | 3,641,058 | +0.02(+0.19%) |
Dec 13, 2010 | 10.47 | 10.48 | 10.33 | 10.40 | 4,799,842 | -0.05(-0.49%) |
Dec 10, 2010 | 10.32 | 10.48 | 10.28 | 10.45 | 3,606,399 | +0.16(+1.54%) |
Dec 09, 2010 | 10.34 | 10.37 | 10.25 | 10.29 | 4,052,904 | -0.04(-0.43%) |
Dec 08, 2010 | 10.32 | 10.37 | 10.27 | 10.33 | 3,238,726 | -0.01(-0.07%) |
Dec 07, 2010 | 10.35 | 10.45 | 10.30 | 10.34 | 7,205,390 | +0.12(+1.21%) |
Dec 06, 2010 | 10.22 | 10.29 | 10.11 | 10.22 | 5,566,992 | +0.01(+0.14%) |
Dec 03, 2010 | 10.03 | 10.24 | 9.978 | 10.20 | 7,647,235 | +0.15(+1.51%) |
Dec 02, 2010 | 9.666 | 10.05 | 9.666 | 10.05 | 5,960,127 | +0.35(+3.60%) |
Dec 01, 2010 | 9.593 | 9.821 | 9.579 | 9.701 | 6,682,554 | +0.25(+2.65%) |
Nov 30, 2010 | 9.401 | 9.556 | 9.378 | 9.450 | 5,775,628 | -0.08(-0.85%) |
Nov 29, 2010 | 9.447 | 9.567 | 9.359 | 9.532 | 4,059,394 | -0.01(-0.07%) |
Nov 26, 2010 | 9.440 | 9.574 | 9.414 | 9.539 | 2,583,494 | +0.01(+0.06%) |
Nov 24, 2010 | 9.344 | 9.533 | 9.533 | 9.533 | 5,481,143 | +0.24(+2.55%) |
Nov 23, 2010 | 9.231 | 9.302 | 9.161 | 9.297 | 4,781,969 | -0.04(-0.42%) |
Nov 22, 2010 | 9.191 | 9.357 | 9.154 | 9.336 | 4,184,429 | +0.14(+1.58%) |
Nov 19, 2010 | 9.126 | 9.208 | 9.038 | 9.191 | 4,795,560 | +0.08(+0.85%) |
Nov 18, 2010 | 9.124 | 9.275 | 9.108 | 9.114 | 5,974,998 | +0.08(+0.93%) |
Nov 17, 2010 | 8.954 | 9.052 | 8.916 | 9.030 | 4,889,210 | +0.06(+0.64%) |
Nov 16, 2010 | 9.150 | 9.201 | 8.923 | 8.972 | 6,560,895 | -0.25(-2.70%) |
Nov 15, 2010 | 9.221 | 9.347 | 9.096 | 9.221 | 4,215,749 | +0.05(+0.59%) |
Nov 12, 2010 | 9.296 | 9.310 | 9.086 | 9.166 | 4,220,442 | -0.18(-1.93%) |
Nov 11, 2010 | 9.268 | 9.362 | 9.196 | 9.347 | 3,122,608 | -0.01(-0.15%) |
Nov 10, 2010 | 9.282 | 9.389 | 9.222 | 9.361 | 2,893,968 | +0.08(+0.83%) |
Nov 09, 2010 | 9.313 | 9.345 | 9.222 | 9.284 | 3,884,450 | -0.03(-0.34%) |
Nov 08, 2010 | 9.390 | 9.418 | 9.285 | 9.315 | 4,130,788 | -0.10(-1.04%) |
Nov 05, 2010 | 9.447 | 9.459 | 9.368 | 9.413 | 2,888,117 | -0.00(-0.02%) |
Nov 04, 2010 | 9.441 | 9.457 | 9.308 | 9.415 | 6,178,632 | +0.09(+1.00%) |
Nov 03, 2010 | 9.305 | 9.343 | 9.149 | 9.322 | 5,008,551 | +0.02(+0.23%) |
Nov 02, 2010 | 9.138 | 9.306 | 9.086 | 9.301 | 4,352,268 | +0.23(+2.59%) |