Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jan 31, 2011 | 12.23 | 12.61 | 12.08 | 12.30 | 803,480 | +0.07(+0.57%) |
Jan 28, 2011 | 11.12 | 12.24 | 11.12 | 12.23 | 1,181,764 | +0.92(+8.13%) |
Jan 27, 2011 | 12.15 | 12.20 | 11.05 | 11.31 | 896,266 | -0.46(-3.91%) |
Jan 26, 2011 | 10.50 | 11.81 | 10.48 | 11.77 | 941,321 | +1.31(+12.52%) |
Jan 25, 2011 | 10.54 | 10.67 | 10.31 | 10.46 | 846,567 | -0.35(-3.24%) |
Jan 24, 2011 | 10.92 | 11.31 | 10.76 | 10.81 | 623,141 | -0.26(-2.35%) |
Jan 21, 2011 | 11.40 | 11.53 | 10.96 | 11.07 | 893,715 | -0.44(-3.82%) |
Jan 20, 2011 | 11.72 | 11.76 | 10.76 | 11.51 | 2,236,335 | -1.12(-8.87%) |
Jan 19, 2011 | 13.00 | 13.38 | 12.51 | 12.63 | 782,794 | -0.06(-0.47%) |
Jan 18, 2011 | 12.36 | 12.85 | 12.26 | 12.69 | 972,700 | +0.67(+5.57%) |
Jan 17, 2011 | 12.22 | 12.27 | 11.92 | 12.02 | 550,497 | -0.49(-3.92%) |
Jan 14, 2011 | 12.56 | 12.85 | 12.26 | 12.51 | 813,317 | -0.39(-3.02%) |
Jan 13, 2011 | 13.66 | 13.79 | 12.66 | 12.90 | 1,250,587 | -0.97(-6.99%) |
Jan 12, 2011 | 14.00 | 14.08 | 13.65 | 13.87 | 632,309 | +0.03(+0.22%) |
Jan 11, 2011 | 13.49 | 13.84 | 13.33 | 13.84 | 1,089,410 | +0.98(+7.62%) |
Jan 10, 2011 | 13.11 | 13.14 | 12.63 | 12.86 | 788,435 | -0.19(-1.46%) |
Jan 07, 2011 | 13.03 | 13.30 | 12.91 | 13.05 | 1,101,775 | -0.27(-2.03%) |
Jan 06, 2011 | 14.37 | 14.40 | 13.21 | 13.32 | 1,080,063 | -1.05(-7.31%) |
Jan 05, 2011 | 13.98 | 14.50 | 13.64 | 14.37 | 912,536 | +0.04(+0.28%) |
Jan 04, 2011 | 14.72 | 15.30 | 13.57 | 14.33 | 1,598,313 | -0.07(-0.49%) |
Dec 31, 2010 | 14.19 | 14.56 | 14.03 | 14.40 | 470,360 | +0.56(+4.05%) |
Dec 30, 2010 | 14.12 | 14.22 | 13.72 | 13.84 | 444,278 | -0.11(-0.79%) |
Dec 29, 2010 | 13.40 | 14.04 | 13.40 | 13.95 | 763,507 | +1.45(+11.60%) |
Dec 24, 2010 | 12.31 | 12.59 | 12.31 | 12.50 | 19,393 | +0.05(+0.40%) |
Dec 23, 2010 | 12.33 | 12.65 | 12.32 | 12.45 | 301,659 | -0.14(-1.11%) |
Dec 22, 2010 | 12.80 | 12.88 | 12.48 | 12.59 | 777,482 | -0.16(-1.25%) |
Dec 21, 2010 | 12.64 | 12.80 | 12.39 | 12.75 | 511,897 | +0.03(+0.24%) |
Dec 20, 2010 | 13.10 | 13.16 | 12.64 | 12.72 | 949,021 | -0.49(-3.71%) |
Dec 17, 2010 | 12.75 | 13.47 | 12.70 | 13.21 | 6,850,393 | +0.58(+4.59%) |
Dec 16, 2010 | 12.73 | 12.89 | 12.26 | 12.63 | 871,356 | -0.28(-2.17%) |
Dec 15, 2010 | 13.60 | 14.07 | 12.62 | 12.91 | 1,522,010 | -1.04(-7.46%) |
Dec 14, 2010 | 13.57 | 14.10 | 13.52 | 13.95 | 1,319,376 | +0.52(+3.87%) |
Dec 13, 2010 | 13.25 | 14.22 | 13.02 | 13.43 | 1,805,620 | +0.73(+5.75%) |
Dec 10, 2010 | 12.24 | 12.70 | 11.48 | 12.70 | 1,109,349 | +0.26(+2.09%) |
Dec 09, 2010 | 12.83 | 12.92 | 12.32 | 12.44 | 715,911 | -0.14(-1.11%) |
Dec 08, 2010 | 12.85 | 12.85 | 11.89 | 12.58 | 1,325,036 | -0.52(-3.97%) |
Dec 07, 2010 | 14.29 | 14.34 | 13.01 | 13.10 | 1,657,079 | -0.48(-3.53%) |
Dec 06, 2010 | 12.86 | 13.64 | 12.77 | 13.58 | 1,072,934 | +0.85(+6.68%) |
Dec 03, 2010 | 12.61 | 12.85 | 12.47 | 12.73 | 878,458 | +0.19(+1.52%) |
Dec 02, 2010 | 12.69 | 12.82 | 12.50 | 12.54 | 721,771 | -0.15(-1.18%) |
Dec 01, 2010 | 12.40 | 12.85 | 12.33 | 12.69 | 1,183,536 | +0.49(+4.02%) |
Nov 30, 2010 | 11.64 | 12.20 | 11.52 | 12.20 | 2,063,427 | +0.70(+6.09%) |
Nov 29, 2010 | 11.25 | 11.56 | 11.25 | 11.50 | 598,595 | -0.05(-0.43%) |
Nov 26, 2010 | 11.00 | 11.55 | 10.68 | 11.55 | 607,690 | +0.00(+0.00%) |
Nov 25, 2010 | 11.58 | 11.65 | 11.40 | 11.55 | 273,979 | -0.04(-0.35%) |
Nov 24, 2010 | 11.40 | 11.65 | 11.34 | 11.59 | 628,152 | +0.14(+1.22%) |
Nov 23, 2010 | 11.40 | 11.50 | 11.17 | 11.45 | 653,450 | -0.08(-0.69%) |
Nov 22, 2010 | 11.06 | 11.65 | 11.00 | 11.53 | 1,249,413 | +0.53(+4.82%) |
Nov 19, 2010 | 10.25 | 11.03 | 10.10 | 11.00 | 828,053 | +0.58(+5.57%) |
Nov 18, 2010 | 10.38 | 10.54 | 10.23 | 10.42 | 816,257 | +0.51(+5.15%) |
Nov 17, 2010 | 9.350 | 9.910 | 9.350 | 9.910 | 907,900 | +0.46(+4.87%) |
Nov 16, 2010 | 9.270 | 9.520 | 8.640 | 9.450 | 1,410,138 | -0.15(-1.56%) |
Nov 15, 2010 | 9.900 | 10.05 | 9.510 | 9.600 | 486,017 | -0.25(-2.54%) |
Nov 12, 2010 | 9.910 | 10.14 | 9.620 | 9.850 | 652,326 | -0.40(-3.90%) |
Nov 11, 2010 | 10.15 | 10.29 | 9.940 | 10.25 | 734,965 | +0.03(+0.29%) |
Nov 10, 2010 | 10.23 | 10.29 | 9.500 | 10.22 | 1,462,085 | +0.14(+1.39%) |
Nov 09, 2010 | 11.42 | 11.79 | 9.810 | 10.08 | 2,525,259 | -0.95(-8.61%) |
Nov 08, 2010 | 10.11 | 11.09 | 10.10 | 11.03 | 1,147,418 | +1.07(+10.74%) |
Nov 05, 2010 | 9.450 | 10.47 | 9.450 | 9.960 | 1,031,540 | +0.30(+3.11%) |
Nov 04, 2010 | 9.220 | 9.750 | 9.200 | 9.660 | 1,426,403 | +0.86(+9.77%) |
Nov 03, 2010 | 8.690 | 8.810 | 7.920 | 8.800 | 1,296,565 | +0.10(+1.15%) |
Nov 02, 2010 | 8.010 | 8.780 | 7.830 | 8.700 | 1,293,175 | +0.65(+8.07%) |