Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jan 31, 2011 | 10.95 | 10.97 | 10.86 | 10.90 | 5,204,845 | +0.16(+1.49%) |
Jan 28, 2011 | 10.95 | 10.99 | 10.68 | 10.74 | 6,122,652 | -0.31(-2.83%) |
Jan 27, 2011 | 11.05 | 11.08 | 10.97 | 11.05 | 3,755,029 | +0.11(+0.99%) |
Jan 26, 2011 | 10.99 | 11.01 | 10.88 | 10.95 | 6,735,514 | +0.00(+0.04%) |
Jan 25, 2011 | 10.86 | 10.94 | 10.80 | 10.94 | 4,811,411 | -0.03(-0.24%) |
Jan 24, 2011 | 10.82 | 10.97 | 10.82 | 10.97 | 7,116,526 | +0.18(+1.65%) |
Jan 21, 2011 | 10.89 | 10.92 | 10.72 | 10.79 | 7,166,919 | +0.20(+1.86%) |
Jan 20, 2011 | 10.50 | 10.61 | 10.48 | 10.59 | 134,181,976 | +0.14(+1.33%) |
Jan 19, 2011 | 10.50 | 10.55 | 10.43 | 10.45 | 7,867,303 | +0.03(+0.33%) |
Jan 18, 2011 | 10.40 | 10.48 | 10.39 | 10.42 | 7,798,421 | +0.14(+1.36%) |
Jan 14, 2011 | 10.15 | 10.29 | 10.13 | 10.28 | 5,813,480 | +0.09(+0.85%) |
Jan 13, 2011 | 10.23 | 10.26 | 10.15 | 10.19 | 9,326,352 | +0.26(+2.65%) |
Jan 12, 2011 | 9.720 | 9.947 | 9.691 | 9.930 | 8,953,728 | +0.50(+5.31%) |
Jan 11, 2011 | 9.418 | 9.440 | 9.350 | 9.429 | 5,834,183 | +0.05(+0.59%) |
Jan 10, 2011 | 9.318 | 9.384 | 9.285 | 9.374 | 7,453,911 | -0.01(-0.08%) |
Jan 07, 2011 | 9.448 | 9.477 | 9.334 | 9.382 | 10,109,596 | -0.16(-1.73%) |
Jan 06, 2011 | 9.724 | 9.736 | 9.523 | 9.547 | 8,944,663 | -0.13(-1.37%) |
Jan 05, 2011 | 9.560 | 9.742 | 9.548 | 9.680 | 16,186,637 | -0.23(-2.36%) |
Jan 04, 2011 | 9.976 | 9.978 | 9.842 | 9.914 | 9,131,826 | +0.07(+0.75%) |
Jan 03, 2011 | 9.866 | 9.904 | 9.810 | 9.840 | 5,784,965 | -0.05(-0.56%) |
Dec 31, 2010 | 9.853 | 9.921 | 9.840 | 9.895 | 2,967,398 | +0.09(+0.90%) |
Dec 30, 2010 | 9.821 | 9.836 | 9.769 | 9.807 | 2,867,185 | -0.06(-0.59%) |
Dec 29, 2010 | 9.790 | 9.898 | 9.781 | 9.865 | 4,601,847 | +0.10(+1.07%) |
Dec 28, 2010 | 9.790 | 9.795 | 9.726 | 9.761 | 3,030,797 | -0.04(-0.43%) |
Dec 27, 2010 | 9.746 | 9.830 | 9.735 | 9.803 | 3,279,091 | -0.12(-1.18%) |
Dec 23, 2010 | 9.863 | 9.928 | 9.862 | 9.920 | 3,762,783 | -0.01(-0.15%) |
Dec 22, 2010 | 9.895 | 9.934 | 9.872 | 9.934 | 3,833,629 | -0.01(-0.09%) |
Dec 21, 2010 | 9.966 | 9.978 | 9.915 | 9.943 | 3,265,594 | +0.14(+1.46%) |
Dec 20, 2010 | 9.869 | 9.879 | 9.734 | 9.800 | 4,063,544 | +0.02(+0.21%) |
Dec 17, 2010 | 9.811 | 9.821 | 9.698 | 9.779 | 4,733,203 | -0.13(-1.31%) |
Dec 16, 2010 | 9.863 | 9.917 | 9.792 | 9.910 | 3,927,024 | +0.05(+0.47%) |
Dec 15, 2010 | 9.985 | 10.03 | 9.834 | 9.863 | 4,961,970 | -0.22(-2.21%) |
Dec 14, 2010 | 10.05 | 10.11 | 10.01 | 10.09 | 4,435,913 | +0.05(+0.46%) |
Dec 13, 2010 | 10.05 | 10.10 | 10.02 | 10.04 | 5,046,977 | +0.09(+0.92%) |
Dec 10, 2010 | 9.889 | 9.956 | 9.836 | 9.949 | 4,142,211 | -0.03(-0.29%) |
Dec 09, 2010 | 9.979 | 9.982 | 9.872 | 9.978 | 3,768,508 | +0.08(+0.76%) |
Dec 08, 2010 | 9.947 | 9.988 | 9.823 | 9.902 | 4,002,496 | +0.10(+1.06%) |
Dec 07, 2010 | 10.01 | 10.01 | 9.790 | 9.798 | 5,335,700 | -0.04(-0.40%) |
Dec 06, 2010 | 9.842 | 9.897 | 9.777 | 9.837 | 7,350,325 | -0.21(-2.06%) |
Dec 03, 2010 | 9.940 | 10.05 | 9.907 | 10.04 | 4,964,584 | +0.13(+1.28%) |
Dec 02, 2010 | 9.730 | 9.917 | 9.639 | 9.917 | 9,695,097 | +0.19(+1.92%) |
Dec 01, 2010 | 9.680 | 9.771 | 9.602 | 9.730 | 15,286,034 | +0.47(+5.13%) |
Nov 30, 2010 | 9.285 | 9.341 | 9.240 | 9.256 | 10,653,617 | -0.28(-2.97%) |
Nov 29, 2010 | 9.495 | 9.668 | 9.400 | 9.539 | 12,937,714 | -0.17(-1.79%) |
Nov 26, 2010 | 9.745 | 9.831 | 9.703 | 9.713 | 7,425,603 | -0.33(-3.27%) |
Nov 24, 2010 | 9.986 | 10.04 | 10.04 | 10.04 | 7,904,552 | +0.02(+0.19%) |
Nov 23, 2010 | 10.19 | 10.22 | 9.983 | 10.02 | 8,881,713 | -0.48(-4.61%) |
Nov 22, 2010 | 10.56 | 10.62 | 10.40 | 10.51 | 4,412,548 | -0.30(-2.76%) |
Nov 19, 2010 | 10.69 | 10.80 | 10.65 | 10.80 | 2,942,346 | +0.09(+0.82%) |
Nov 18, 2010 | 10.66 | 10.73 | 10.65 | 10.72 | 3,848,005 | +0.24(+2.28%) |
Nov 17, 2010 | 10.44 | 10.53 | 10.42 | 10.48 | 3,418,958 | +0.01(+0.07%) |
Nov 16, 2010 | 10.61 | 10.63 | 10.40 | 10.47 | 6,259,523 | -0.20(-1.86%) |
Nov 15, 2010 | 10.78 | 10.79 | 10.67 | 10.67 | 3,295,271 | -0.04(-0.35%) |
Nov 12, 2010 | 10.70 | 10.76 | 10.61 | 10.71 | 4,589,097 | +0.04(+0.39%) |
Nov 11, 2010 | 10.76 | 10.76 | 10.60 | 10.66 | 8,843,110 | -0.28(-2.54%) |
Nov 10, 2010 | 11.04 | 11.04 | 10.87 | 10.94 | 7,757,874 | -0.08(-0.73%) |
Nov 09, 2010 | 11.21 | 11.26 | 11.00 | 11.02 | 3,517,117 | -0.20(-1.78%) |
Nov 08, 2010 | 11.17 | 11.25 | 11.10 | 11.22 | 4,745,884 | -0.22(-1.88%) |
Nov 05, 2010 | 11.41 | 11.47 | 11.33 | 11.44 | 5,004,480 | -0.25(-2.18%) |
Nov 04, 2010 | 11.70 | 11.74 | 11.59 | 11.69 | 3,426,557 | +0.11(+0.99%) |
Nov 03, 2010 | 11.57 | 11.62 | 11.39 | 11.58 | 3,539,195 | +0.01(+0.10%) |
Nov 02, 2010 | 11.54 | 11.59 | 11.50 | 11.57 | 4,574,083 | +0.35(+3.13%) |