Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jan 31, 2011 | 10.43 | 10.44 | 10.05 | 10.09 | 282,695 | -0.28(-2.74%) |
Jan 28, 2011 | 10.87 | 10.88 | 10.37 | 10.37 | 251,185 | -0.49(-4.50%) |
Jan 27, 2011 | 10.91 | 10.97 | 10.77 | 10.86 | 120,509 | -0.02(-0.22%) |
Jan 26, 2011 | 10.89 | 10.91 | 10.80 | 10.88 | 224,145 | +0.01(+0.07%) |
Jan 25, 2011 | 10.79 | 10.91 | 10.69 | 10.88 | 190,372 | -0.01(-0.07%) |
Jan 24, 2011 | 10.91 | 10.97 | 10.83 | 10.88 | 222,432 | +0.00(+0.00%) |
Jan 21, 2011 | 10.78 | 11.00 | 10.72 | 10.88 | 379,034 | +0.24(+2.22%) |
Jan 20, 2011 | 10.76 | 10.91 | 10.64 | 10.65 | 247,816 | -0.13(-1.17%) |
Jan 19, 2011 | 11.09 | 11.17 | 10.76 | 10.77 | 349,411 | -0.29(-2.62%) |
Jan 18, 2011 | 11.19 | 11.19 | 11.00 | 11.06 | 361,647 | -0.19(-1.70%) |
Jan 14, 2011 | 11.11 | 11.36 | 11.02 | 11.25 | 205,503 | +0.14(+1.28%) |
Jan 13, 2011 | 11.15 | 11.15 | 11.01 | 11.11 | 263,138 | -0.02(-0.21%) |
Jan 12, 2011 | 11.16 | 11.17 | 10.97 | 11.14 | 110,016 | +0.10(+0.93%) |
Jan 11, 2011 | 11.14 | 11.25 | 10.91 | 11.03 | 204,850 | +0.00(+0.00%) |
Jan 10, 2011 | 10.98 | 11.10 | 10.86 | 11.03 | 416,161 | -0.05(-0.43%) |
Jan 07, 2011 | 11.12 | 11.29 | 10.97 | 11.08 | 321,923 | -0.04(-0.36%) |
Jan 06, 2011 | 11.10 | 11.22 | 11.04 | 11.12 | 320,074 | -0.03(-0.28%) |
Jan 05, 2011 | 11.07 | 11.28 | 11.04 | 11.15 | 250,411 | +0.07(+0.64%) |
Jan 04, 2011 | 11.17 | 11.27 | 10.95 | 11.08 | 619,095 | +0.02(+0.14%) |
Jan 03, 2011 | 10.69 | 11.24 | 10.69 | 11.06 | 152,631 | +0.44(+4.16%) |
Dec 31, 2010 | 10.77 | 10.95 | 10.51 | 10.62 | 137,475 | -0.12(-1.10%) |
Dec 30, 2010 | 10.84 | 10.93 | 10.74 | 10.74 | 217,398 | -0.14(-1.30%) |
Dec 29, 2010 | 10.76 | 10.99 | 10.72 | 10.88 | 98,954 | +0.17(+1.55%) |
Dec 28, 2010 | 10.84 | 10.84 | 10.48 | 10.72 | 187,558 | -0.09(-0.87%) |
Dec 27, 2010 | 10.69 | 10.87 | 10.65 | 10.81 | 52,852 | +0.06(+0.59%) |
Dec 23, 2010 | 10.72 | 10.88 | 10.56 | 10.75 | 98,957 | +0.02(+0.22%) |
Dec 22, 2010 | 10.59 | 10.73 | 10.30 | 10.73 | 303,719 | +0.13(+1.19%) |
Dec 21, 2010 | 10.50 | 10.64 | 10.40 | 10.60 | 314,245 | +0.19(+1.82%) |
Dec 20, 2010 | 10.76 | 10.81 | 10.37 | 10.41 | 414,798 | -0.35(-3.30%) |
Dec 17, 2010 | 10.28 | 10.81 | 10.28 | 10.76 | 570,879 | +0.50(+4.84%) |
Dec 16, 2010 | 9.432 | 10.30 | 9.282 | 10.27 | 495,490 | +0.68(+7.07%) |
Dec 15, 2010 | 10.24 | 10.24 | 9.590 | 9.590 | 348,585 | -0.60(-5.86%) |
Dec 14, 2010 | 10.03 | 10.26 | 10.02 | 10.19 | 188,979 | +0.21(+2.11%) |
Dec 13, 2010 | 10.000 | 10.06 | 9.882 | 9.976 | 150,979 | -0.03(-0.32%) |
Dec 10, 2010 | 10.06 | 10.13 | 9.897 | 10.01 | 116,319 | -0.02(-0.16%) |
Dec 09, 2010 | 9.897 | 10.03 | 9.795 | 10.02 | 152,572 | +0.17(+1.68%) |
Dec 08, 2010 | 9.763 | 9.953 | 9.661 | 9.858 | 173,437 | +0.15(+1.54%) |
Dec 07, 2010 | 9.645 | 9.897 | 9.617 | 9.708 | 249,252 | +0.20(+2.07%) |
Dec 06, 2010 | 9.243 | 9.598 | 9.188 | 9.511 | 137,633 | +0.23(+2.46%) |
Dec 03, 2010 | 9.329 | 9.448 | 9.132 | 9.282 | 129,902 | -0.13(-1.34%) |
Dec 02, 2010 | 9.227 | 9.424 | 9.132 | 9.408 | 167,770 | +0.18(+1.97%) |
Dec 01, 2010 | 9.046 | 9.298 | 9.030 | 9.227 | 180,931 | +0.33(+3.72%) |
Nov 30, 2010 | 8.919 | 8.959 | 8.699 | 8.896 | 182,268 | -0.11(-1.23%) |
Nov 29, 2010 | 8.596 | 9.038 | 8.509 | 9.006 | 170,935 | +0.39(+4.48%) |
Nov 26, 2010 | 8.785 | 8.872 | 8.620 | 8.620 | 27,466 | -0.24(-2.76%) |
Nov 24, 2010 | 8.722 | 8.864 | 8.864 | 8.864 | 118,054 | +0.29(+3.40%) |
Nov 23, 2010 | 8.438 | 8.770 | 8.367 | 8.572 | 219,374 | +0.06(+0.65%) |
Nov 22, 2010 | 8.754 | 8.912 | 8.359 | 8.517 | 293,681 | -0.18(-2.09%) |
Nov 19, 2010 | 8.375 | 8.730 | 8.233 | 8.699 | 184,441 | +0.32(+3.76%) |
Nov 18, 2010 | 8.383 | 8.746 | 8.273 | 8.383 | 276,908 | +0.13(+1.53%) |
Nov 17, 2010 | 8.320 | 8.430 | 8.107 | 8.257 | 135,947 | -0.03(-0.38%) |
Nov 16, 2010 | 8.620 | 8.706 | 8.241 | 8.288 | 240,627 | -0.43(-4.97%) |
Nov 15, 2010 | 8.817 | 8.864 | 8.588 | 8.722 | 75,621 | -0.02(-0.18%) |
Nov 12, 2010 | 8.912 | 9.006 | 8.738 | 8.738 | 101,902 | -0.27(-2.98%) |
Nov 11, 2010 | 9.014 | 9.077 | 8.951 | 9.006 | 82,704 | -0.08(-0.87%) |
Nov 10, 2010 | 9.030 | 9.099 | 8.825 | 9.085 | 197,218 | +0.10(+1.14%) |
Nov 09, 2010 | 9.322 | 9.322 | 8.912 | 8.982 | 125,203 | -0.28(-3.06%) |
Nov 08, 2010 | 9.440 | 9.440 | 9.234 | 9.266 | 180,093 | -0.24(-2.49%) |
Nov 05, 2010 | 9.393 | 9.503 | 9.353 | 9.503 | 244,625 | +0.17(+1.77%) |
Nov 04, 2010 | 8.982 | 9.361 | 8.943 | 9.337 | 389,952 | +0.48(+5.43%) |
Nov 03, 2010 | 8.596 | 8.888 | 8.549 | 8.856 | 333,405 | +0.30(+3.50%) |
Nov 02, 2010 | 8.486 | 8.557 | 8.352 | 8.557 | 147,075 | +0.18(+2.17%) |