Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jan 31, 2011 | 10.85 | 10.85 | 10.55 | 10.83 | 408,270 | +0.02(+0.19%) |
Jan 28, 2011 | 11.16 | 11.34 | 10.70 | 10.81 | 504,761 | -0.38(-3.40%) |
Jan 27, 2011 | 11.33 | 11.43 | 11.02 | 11.19 | 285,402 | -0.10(-0.89%) |
Jan 26, 2011 | 11.17 | 11.35 | 10.88 | 11.29 | 329,611 | +0.20(+1.80%) |
Jan 25, 2011 | 11.05 | 11.27 | 10.95 | 11.09 | 479,591 | +0.07(+0.64%) |
Jan 24, 2011 | 10.77 | 11.23 | 10.55 | 11.02 | 532,057 | +0.31(+2.89%) |
Jan 21, 2011 | 10.53 | 11.01 | 10.52 | 10.71 | 595,408 | +0.26(+2.49%) |
Jan 20, 2011 | 10.54 | 10.55 | 10.07 | 10.45 | 734,806 | -0.25(-2.30%) |
Jan 19, 2011 | 11.72 | 11.72 | 10.61 | 10.70 | 1,164,431 | -1.02(-8.67%) |
Jan 18, 2011 | 11.70 | 11.88 | 11.51 | 11.71 | 434,374 | +0.01(+0.11%) |
Jan 14, 2011 | 10.99 | 11.72 | 10.80 | 11.70 | 553,817 | +0.73(+6.65%) |
Jan 13, 2011 | 10.99 | 11.05 | 10.58 | 10.97 | 465,921 | -0.08(-0.77%) |
Jan 12, 2011 | 11.13 | 11.48 | 11.04 | 11.05 | 447,571 | +0.02(+0.14%) |
Jan 11, 2011 | 10.93 | 11.27 | 10.93 | 11.04 | 529,183 | +0.14(+1.28%) |
Jan 10, 2011 | 10.45 | 11.11 | 10.05 | 10.90 | 1,242,830 | +0.44(+4.21%) |
Jan 07, 2011 | 10.41 | 10.48 | 10.11 | 10.46 | 727,754 | +0.09(+0.87%) |
Jan 06, 2011 | 10.34 | 10.46 | 10.18 | 10.37 | 316,172 | +0.06(+0.58%) |
Jan 05, 2011 | 10.06 | 10.43 | 9.850 | 10.31 | 570,874 | +0.28(+2.79%) |
Jan 04, 2011 | 10.31 | 10.45 | 9.850 | 10.03 | 564,885 | -0.28(-2.72%) |
Jan 03, 2011 | 10.55 | 10.70 | 10.23 | 10.31 | 857,516 | -0.13(-1.25%) |
Dec 31, 2010 | 10.43 | 10.54 | 9.890 | 10.44 | 885,820 | -0.08(-0.76%) |
Dec 30, 2010 | 10.34 | 10.74 | 10.30 | 10.52 | 913,159 | +0.22(+2.14%) |
Dec 29, 2010 | 10.00 | 10.59 | 9.850 | 10.30 | 1,349,907 | +0.22(+2.18%) |
Dec 28, 2010 | 9.210 | 10.23 | 9.150 | 10.08 | 1,808,466 | +0.85(+9.21%) |
Dec 27, 2010 | 9.170 | 9.280 | 9.040 | 9.230 | 320,339 | +0.06(+0.65%) |
Dec 23, 2010 | 8.980 | 9.200 | 8.920 | 9.170 | 754,177 | +0.24(+2.69%) |
Dec 22, 2010 | 8.760 | 8.960 | 8.680 | 8.930 | 313,719 | +0.20(+2.29%) |
Dec 21, 2010 | 8.770 | 8.830 | 8.590 | 8.730 | 222,140 | +0.04(+0.46%) |
Dec 20, 2010 | 8.690 | 8.740 | 8.500 | 8.690 | 342,616 | +0.11(+1.28%) |
Dec 17, 2010 | 8.610 | 8.640 | 8.500 | 8.580 | 455,452 | -0.01(-0.12%) |
Dec 16, 2010 | 8.440 | 8.700 | 8.430 | 8.590 | 278,281 | +0.15(+1.78%) |
Dec 15, 2010 | 8.350 | 8.580 | 8.340 | 8.440 | 334,850 | +0.06(+0.72%) |
Dec 14, 2010 | 8.750 | 8.760 | 8.340 | 8.380 | 654,154 | -0.29(-3.34%) |
Dec 13, 2010 | 8.950 | 9.090 | 8.670 | 8.670 | 468,472 | -0.14(-1.59%) |
Dec 10, 2010 | 8.750 | 8.910 | 8.560 | 8.810 | 336,702 | +0.11(+1.26%) |
Dec 09, 2010 | 8.620 | 8.940 | 8.550 | 8.700 | 479,868 | +0.18(+2.11%) |
Dec 08, 2010 | 8.660 | 8.840 | 8.270 | 8.520 | 782,323 | -0.17(-1.96%) |
Dec 07, 2010 | 9.130 | 9.240 | 8.620 | 8.690 | 829,409 | -0.30(-3.34%) |
Dec 06, 2010 | 9.240 | 9.250 | 8.850 | 8.990 | 890,318 | -0.22(-2.39%) |
Dec 03, 2010 | 8.480 | 9.300 | 8.450 | 9.210 | 1,102,848 | +0.70(+8.23%) |
Dec 02, 2010 | 8.670 | 8.670 | 8.440 | 8.510 | 373,986 | -0.11(-1.28%) |
Dec 01, 2010 | 8.650 | 8.750 | 8.390 | 8.620 | 800,966 | +0.37(+4.48%) |
Nov 30, 2010 | 8.440 | 8.520 | 8.210 | 8.250 | 309,648 | -0.32(-3.73%) |
Nov 29, 2010 | 8.300 | 8.680 | 8.120 | 8.570 | 542,180 | +0.22(+2.63%) |
Nov 26, 2010 | 8.390 | 8.470 | 8.260 | 8.350 | 119,399 | -0.13(-1.53%) |
Nov 24, 2010 | 8.250 | 8.480 | 8.480 | 8.480 | 440,434 | +0.31(+3.79%) |
Nov 23, 2010 | 8.370 | 8.400 | 8.110 | 8.170 | 700,228 | -0.39(-4.56%) |
Nov 22, 2010 | 8.160 | 8.570 | 8.100 | 8.560 | 467,036 | +0.39(+4.77%) |
Nov 19, 2010 | 8.020 | 8.288 | 8.000 | 8.170 | 292,310 | +0.17(+2.12%) |
Nov 18, 2010 | 7.670 | 8.145 | 7.650 | 8.000 | 432,476 | +0.46(+6.10%) |
Nov 17, 2010 | 7.610 | 7.800 | 7.530 | 7.540 | 330,996 | -0.09(-1.18%) |
Nov 16, 2010 | 7.990 | 8.000 | 7.500 | 7.630 | 887,791 | -0.43(-5.33%) |
Nov 15, 2010 | 8.160 | 8.270 | 7.800 | 8.060 | 683,767 | -0.06(-0.74%) |
Nov 12, 2010 | 8.250 | 8.390 | 8.000 | 8.120 | 388,587 | -0.27(-3.22%) |
Nov 11, 2010 | 8.480 | 8.570 | 8.280 | 8.390 | 383,552 | -0.20(-2.33%) |
Nov 10, 2010 | 8.460 | 8.800 | 8.200 | 8.590 | 598,964 | +0.07(+0.82%) |
Nov 09, 2010 | 8.980 | 8.980 | 8.500 | 8.520 | 417,658 | -0.38(-4.27%) |
Nov 08, 2010 | 8.710 | 8.950 | 8.710 | 8.900 | 407,460 | +0.20(+2.30%) |
Nov 05, 2010 | 8.470 | 8.990 | 8.380 | 8.700 | 569,807 | +0.28(+3.33%) |
Nov 04, 2010 | 8.410 | 8.650 | 8.320 | 8.420 | 465,806 | +0.09(+1.08%) |
Nov 03, 2010 | 8.210 | 8.390 | 8.060 | 8.330 | 354,590 | +0.10(+1.22%) |
Nov 02, 2010 | 7.900 | 8.300 | 7.900 | 8.230 | 824,791 | +0.41(+5.24%) |