Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jan 31, 2011 | 9.942 | 10.16 | 9.704 | 9.924 | 22,445 | +0.10(+1.03%) |
Jan 28, 2011 | 10.48 | 10.63 | 9.814 | 9.823 | 37,035 | -0.71(-6.78%) |
Jan 27, 2011 | 10.65 | 10.65 | 10.51 | 10.54 | 8,984 | -0.06(-0.60%) |
Jan 26, 2011 | 10.43 | 10.88 | 10.18 | 10.60 | 14,578 | +0.17(+1.67%) |
Jan 25, 2011 | 10.54 | 10.77 | 10.38 | 10.43 | 34,010 | -0.19(-1.81%) |
Jan 24, 2011 | 10.58 | 10.73 | 10.55 | 10.62 | 13,174 | +0.05(+0.43%) |
Jan 21, 2011 | 10.85 | 10.85 | 10.46 | 10.57 | 32,546 | -0.18(-1.70%) |
Jan 20, 2011 | 10.74 | 11.10 | 10.74 | 10.76 | 40,698 | -0.08(-0.76%) |
Jan 19, 2011 | 11.30 | 11.30 | 10.83 | 10.84 | 28,094 | -0.40(-3.58%) |
Jan 18, 2011 | 11.47 | 11.54 | 11.13 | 11.24 | 32,059 | -0.23(-2.00%) |
Jan 14, 2011 | 11.35 | 11.51 | 11.27 | 11.47 | 13,401 | +0.08(+0.72%) |
Jan 13, 2011 | 11.49 | 11.52 | 11.20 | 11.39 | 13,313 | +0.07(+0.65%) |
Jan 12, 2011 | 11.38 | 11.43 | 11.26 | 11.32 | 11,779 | +0.01(+0.08%) |
Jan 11, 2011 | 11.42 | 11.49 | 11.11 | 11.31 | 15,714 | -0.08(-0.72%) |
Jan 10, 2011 | 11.00 | 11.65 | 11.00 | 11.39 | 80,617 | +0.00(+0.00%) |
Jan 07, 2011 | 11.41 | 11.56 | 11.02 | 11.39 | 30,681 | -0.17(-1.50%) |
Jan 06, 2011 | 11.65 | 11.71 | 11.50 | 11.56 | 15,531 | -0.09(-0.79%) |
Jan 05, 2011 | 11.50 | 11.69 | 11.44 | 11.65 | 19,959 | +0.10(+0.87%) |
Jan 04, 2011 | 11.87 | 11.89 | 11.54 | 11.55 | 16,389 | -0.45(-3.74%) |
Jan 03, 2011 | 11.74 | 12.07 | 11.71 | 12.00 | 57,715 | +0.56(+4.88%) |
Dec 31, 2010 | 11.83 | 11.85 | 11.44 | 11.44 | 17,036 | -0.38(-3.25%) |
Dec 30, 2010 | 11.71 | 11.97 | 11.71 | 11.83 | 9,340 | +0.16(+1.33%) |
Dec 29, 2010 | 11.83 | 11.95 | 11.63 | 11.67 | 8,520 | -0.15(-1.24%) |
Dec 28, 2010 | 11.94 | 11.94 | 11.75 | 11.82 | 12,871 | -0.12(-1.00%) |
Dec 27, 2010 | 11.90 | 11.97 | 11.63 | 11.94 | 10,217 | +0.05(+0.39%) |
Dec 23, 2010 | 11.90 | 11.95 | 11.85 | 11.89 | 16,603 | -0.02(-0.15%) |
Dec 22, 2010 | 12.08 | 12.17 | 11.83 | 11.91 | 19,799 | -0.25(-2.03%) |
Dec 21, 2010 | 12.04 | 12.21 | 11.90 | 12.16 | 24,739 | +0.16(+1.37%) |
Dec 20, 2010 | 12.15 | 12.37 | 11.86 | 11.99 | 39,427 | -0.15(-1.21%) |
Dec 17, 2010 | 11.94 | 12.22 | 11.76 | 12.14 | 138,400 | +0.20(+1.69%) |
Dec 16, 2010 | 11.44 | 12.05 | 11.44 | 11.94 | 26,898 | +0.41(+3.57%) |
Dec 15, 2010 | 11.61 | 11.82 | 11.46 | 11.53 | 24,225 | -0.08(-0.71%) |
Dec 14, 2010 | 11.54 | 11.65 | 11.42 | 11.61 | 35,250 | +0.10(+0.88%) |
Dec 13, 2010 | 11.43 | 11.67 | 11.35 | 11.51 | 21,806 | +0.07(+0.64%) |
Dec 10, 2010 | 11.12 | 11.44 | 11.06 | 11.43 | 21,099 | +0.27(+2.38%) |
Dec 09, 2010 | 11.13 | 11.17 | 10.90 | 11.17 | 67,206 | +0.07(+0.66%) |
Dec 08, 2010 | 11.17 | 11.17 | 11.04 | 11.10 | 12,514 | -0.02(-0.16%) |
Dec 07, 2010 | 11.08 | 11.17 | 10.98 | 11.11 | 25,183 | +0.10(+0.91%) |
Dec 06, 2010 | 10.94 | 11.02 | 10.82 | 11.01 | 8,821 | +0.02(+0.17%) |
Dec 03, 2010 | 10.90 | 11.05 | 10.78 | 11.00 | 15,336 | -0.04(-0.33%) |
Dec 02, 2010 | 10.95 | 11.03 | 10.88 | 11.03 | 8,736 | -0.01(-0.08%) |
Dec 01, 2010 | 11.07 | 11.08 | 10.97 | 11.04 | 22,953 | +0.05(+0.42%) |
Nov 30, 2010 | 10.99 | 11.05 | 10.82 | 11.00 | 28,519 | -0.05(-0.50%) |
Nov 29, 2010 | 10.90 | 11.06 | 10.78 | 11.05 | 14,035 | +0.04(+0.33%) |
Nov 26, 2010 | 11.09 | 11.09 | 10.97 | 11.01 | 14,303 | -0.11(-0.99%) |
Nov 24, 2010 | 11.20 | 11.12 | 11.12 | 11.12 | 16,095 | +0.27(+2.45%) |
Nov 23, 2010 | 10.81 | 10.89 | 10.72 | 10.86 | 9,828 | -0.15(-1.33%) |
Nov 22, 2010 | 10.94 | 11.10 | 10.67 | 11.00 | 14,927 | -0.04(-0.33%) |
Nov 19, 2010 | 11.04 | 11.05 | 10.97 | 11.04 | 12,493 | +0.01(+0.08%) |
Nov 18, 2010 | 10.89 | 11.07 | 10.82 | 11.03 | 22,256 | +0.35(+3.26%) |
Nov 17, 2010 | 10.76 | 10.92 | 10.64 | 10.68 | 11,132 | -0.10(-0.93%) |
Nov 16, 2010 | 10.78 | 11.01 | 10.51 | 10.78 | 25,378 | -0.07(-0.68%) |
Nov 15, 2010 | 10.65 | 10.88 | 10.56 | 10.86 | 20,029 | +0.29(+2.77%) |
Nov 12, 2010 | 10.65 | 10.79 | 10.56 | 10.56 | 9,896 | -0.23(-2.12%) |
Nov 11, 2010 | 10.84 | 11.17 | 10.71 | 10.79 | 11,083 | -0.21(-1.91%) |
Nov 10, 2010 | 10.56 | 11.03 | 10.56 | 11.00 | 19,254 | +0.43(+4.07%) |
Nov 09, 2010 | 10.91 | 10.91 | 10.52 | 10.57 | 33,974 | -0.29(-2.70%) |
Nov 08, 2010 | 10.78 | 10.92 | 10.67 | 10.87 | 15,482 | +0.02(+0.17%) |
Nov 05, 2010 | 11.43 | 11.44 | 10.78 | 10.85 | 27,051 | -0.49(-4.28%) |
Nov 04, 2010 | 11.18 | 11.54 | 10.95 | 11.33 | 56,155 | +0.35(+3.17%) |
Nov 03, 2010 | 10.86 | 10.99 | 10.79 | 10.99 | 9,993 | +0.29(+2.74%) |
Nov 02, 2010 | 10.46 | 10.80 | 10.28 | 10.69 | 28,792 | +0.41(+4.01%) |