Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jan 31, 2011 | 10.36 | 10.62 | 10.28 | 10.32 | 2,572,140 | +0.00(+0.00%) |
Jan 28, 2011 | 10.98 | 11.06 | 10.28 | 10.32 | 3,460,661 | -0.58(-5.33%) |
Jan 27, 2011 | 11.04 | 11.04 | 10.67 | 10.90 | 1,814,029 | -0.03(-0.26%) |
Jan 26, 2011 | 11.00 | 11.22 | 10.80 | 10.93 | 2,212,255 | -0.07(-0.61%) |
Jan 25, 2011 | 11.18 | 11.24 | 10.76 | 11.00 | 1,898,008 | -0.30(-2.70%) |
Jan 24, 2011 | 11.14 | 11.38 | 11.04 | 11.30 | 1,742,409 | +0.14(+1.28%) |
Jan 21, 2011 | 11.22 | 11.52 | 11.11 | 11.16 | 3,237,920 | +0.20(+1.82%) |
Jan 20, 2011 | 11.05 | 11.10 | 10.56 | 10.96 | 2,984,747 | +0.12(+1.14%) |
Jan 19, 2011 | 11.30 | 11.52 | 10.77 | 10.84 | 3,021,954 | -0.53(-4.69%) |
Jan 18, 2011 | 11.30 | 11.38 | 11.17 | 11.37 | 2,224,063 | +0.10(+0.84%) |
Jan 14, 2011 | 10.95 | 11.39 | 10.90 | 11.27 | 2,980,968 | +0.23(+2.07%) |
Jan 13, 2011 | 10.95 | 11.29 | 10.95 | 11.05 | 2,460,365 | +0.07(+0.61%) |
Jan 12, 2011 | 11.23 | 11.23 | 10.86 | 10.98 | 3,564,565 | -0.06(-0.52%) |
Jan 11, 2011 | 11.69 | 11.71 | 10.99 | 11.04 | 5,186,439 | -0.58(-5.00%) |
Jan 10, 2011 | 11.37 | 11.70 | 11.17 | 11.62 | 2,909,902 | +0.27(+2.35%) |
Jan 07, 2011 | 11.17 | 11.45 | 11.11 | 11.35 | 3,771,838 | +0.27(+2.41%) |
Jan 06, 2011 | 11.21 | 11.30 | 10.92 | 11.08 | 3,892,342 | -0.01(-0.09%) |
Jan 05, 2011 | 10.61 | 11.30 | 10.53 | 11.09 | 7,686,728 | +0.89(+8.68%) |
Jan 04, 2011 | 10.36 | 10.38 | 9.989 | 10.21 | 3,159,259 | -0.09(-0.83%) |
Jan 03, 2011 | 10.32 | 10.47 | 10.22 | 10.29 | 3,350,635 | +0.20(+1.98%) |
Dec 31, 2010 | 10.10 | 10.33 | 9.979 | 10.09 | 2,190,758 | +0.04(+0.38%) |
Dec 30, 2010 | 9.808 | 10.32 | 9.789 | 10.06 | 3,646,508 | +0.30(+3.12%) |
Dec 29, 2010 | 9.446 | 9.817 | 9.398 | 9.751 | 3,115,606 | +0.30(+3.12%) |
Dec 28, 2010 | 9.541 | 9.665 | 9.398 | 9.456 | 1,090,485 | -0.05(-0.50%) |
Dec 27, 2010 | 9.341 | 9.541 | 9.284 | 9.503 | 752,051 | +0.14(+1.53%) |
Dec 23, 2010 | 9.437 | 9.522 | 9.351 | 9.360 | 1,043,857 | -0.06(-0.61%) |
Dec 22, 2010 | 9.389 | 9.536 | 9.316 | 9.417 | 1,802,581 | +0.02(+0.20%) |
Dec 21, 2010 | 9.503 | 9.598 | 9.256 | 9.398 | 2,781,572 | -0.02(-0.20%) |
Dec 20, 2010 | 9.103 | 9.513 | 9.008 | 9.417 | 3,088,012 | +0.47(+5.21%) |
Dec 17, 2010 | 9.084 | 9.084 | 8.713 | 8.951 | 3,455,897 | -0.29(-3.09%) |
Dec 16, 2010 | 9.103 | 9.360 | 9.103 | 9.237 | 1,247,707 | +0.19(+2.11%) |
Dec 15, 2010 | 9.256 | 9.379 | 8.998 | 9.046 | 1,824,634 | -0.21(-2.26%) |
Dec 14, 2010 | 9.275 | 9.379 | 9.208 | 9.256 | 1,378,076 | +0.02(+0.21%) |
Dec 13, 2010 | 9.408 | 9.522 | 9.208 | 9.237 | 1,557,787 | -0.08(-0.82%) |
Dec 10, 2010 | 9.408 | 9.437 | 9.189 | 9.313 | 1,906,425 | -0.09(-0.91%) |
Dec 09, 2010 | 9.522 | 9.646 | 9.018 | 9.398 | 5,833,839 | -0.26(-2.66%) |
Dec 08, 2010 | 9.903 | 9.941 | 9.427 | 9.656 | 2,789,096 | -0.19(-1.93%) |
Dec 07, 2010 | 9.570 | 9.913 | 9.475 | 9.846 | 5,866,690 | +0.44(+4.66%) |
Dec 06, 2010 | 9.313 | 9.513 | 9.179 | 9.408 | 2,570,796 | +0.10(+1.13%) |
Dec 03, 2010 | 8.665 | 9.427 | 8.637 | 9.303 | 4,126,373 | +0.54(+6.20%) |
Dec 02, 2010 | 8.741 | 8.827 | 8.579 | 8.760 | 1,465,266 | +0.03(+0.33%) |
Dec 01, 2010 | 8.779 | 8.856 | 8.656 | 8.732 | 1,299,026 | +0.22(+2.57%) |
Nov 30, 2010 | 8.503 | 8.618 | 8.408 | 8.513 | 1,284,252 | -0.11(-1.32%) |
Nov 29, 2010 | 8.465 | 8.637 | 8.380 | 8.627 | 1,265,718 | +0.10(+1.12%) |
Nov 26, 2010 | 8.694 | 8.703 | 8.532 | 8.532 | 626,092 | -0.25(-2.82%) |
Nov 24, 2010 | 8.656 | 8.779 | 8.779 | 8.779 | 1,103,209 | +0.22(+2.56%) |
Nov 23, 2010 | 8.675 | 8.751 | 8.484 | 8.560 | 1,742,610 | -0.30(-3.33%) |
Nov 22, 2010 | 8.427 | 8.881 | 8.332 | 8.856 | 2,829,104 | +0.43(+5.08%) |
Nov 19, 2010 | 8.570 | 8.579 | 8.332 | 8.427 | 1,749,861 | -0.17(-1.99%) |
Nov 18, 2010 | 8.399 | 8.741 | 8.399 | 8.599 | 2,366,044 | +0.36(+4.39%) |
Nov 17, 2010 | 8.246 | 8.380 | 7.951 | 8.237 | 3,072,815 | +0.03(+0.35%) |
Nov 16, 2010 | 8.665 | 8.675 | 7.980 | 8.208 | 4,951,972 | -0.52(-6.00%) |
Nov 15, 2010 | 9.094 | 9.256 | 8.703 | 8.732 | 3,246,793 | -0.27(-2.96%) |
Nov 12, 2010 | 9.427 | 9.598 | 8.951 | 8.998 | 4,324,467 | -0.70(-7.26%) |
Nov 11, 2010 | 9.341 | 9.713 | 9.132 | 9.703 | 2,791,239 | +0.23(+2.41%) |
Nov 10, 2010 | 9.827 | 10.04 | 9.284 | 9.475 | 5,167,493 | -0.39(-3.96%) |
Nov 09, 2010 | 9.598 | 10.37 | 9.570 | 9.865 | 6,488,072 | +0.63(+6.80%) |
Nov 08, 2010 | 9.275 | 9.846 | 9.132 | 9.237 | 3,374,475 | -0.06(-0.61%) |
Nov 05, 2010 | 9.160 | 9.465 | 9.141 | 9.294 | 3,111,864 | +0.18(+1.99%) |
Nov 04, 2010 | 8.732 | 9.208 | 8.722 | 9.113 | 3,610,943 | +0.42(+4.82%) |
Nov 03, 2010 | 8.132 | 8.722 | 8.027 | 8.694 | 3,972,134 | +0.54(+6.66%) |
Nov 02, 2010 | 8.065 | 8.180 | 7.932 | 8.151 | 1,629,313 | +0.21(+2.64%) |