Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jan 31, 2011 | 10.19 | 10.27 | 10.08 | 10.09 | 11,574,113 | -0.11(-1.05%) |
Jan 28, 2011 | 10.25 | 10.32 | 10.18 | 10.19 | 10,957,391 | -0.07(-0.70%) |
Jan 27, 2011 | 10.19 | 10.32 | 10.15 | 10.26 | 7,665,906 | +0.04(+0.37%) |
Jan 26, 2011 | 10.30 | 10.32 | 10.13 | 10.23 | 11,456,491 | -0.07(-0.66%) |
Jan 25, 2011 | 10.17 | 10.29 | 10.08 | 10.29 | 17,307,660 | +0.08(+0.79%) |
Jan 24, 2011 | 10.24 | 10.31 | 10.20 | 10.21 | 13,576,495 | -0.05(-0.51%) |
Jan 21, 2011 | 10.27 | 10.29 | 10.21 | 10.27 | 13,397,884 | +0.03(+0.31%) |
Jan 20, 2011 | 10.22 | 10.33 | 10.20 | 10.23 | 13,850,328 | +0.04(+0.35%) |
Jan 19, 2011 | 10.23 | 10.28 | 10.18 | 10.20 | 6,793,034 | -0.05(-0.44%) |
Jan 18, 2011 | 10.23 | 10.27 | 10.20 | 10.24 | 6,854,129 | +0.03(+0.28%) |
Jan 14, 2011 | 10.12 | 10.23 | 10.08 | 10.22 | 8,516,723 | +0.07(+0.73%) |
Jan 13, 2011 | 10.13 | 10.17 | 10.07 | 10.14 | 8,592,671 | +0.02(+0.24%) |
Jan 12, 2011 | 10.02 | 10.18 | 10.02 | 10.12 | 11,237,526 | +0.16(+1.65%) |
Jan 11, 2011 | 10.07 | 10.07 | 9.921 | 9.953 | 9,734,457 | -0.03(-0.30%) |
Jan 10, 2011 | 9.820 | 10.02 | 9.778 | 9.984 | 15,653,876 | +0.13(+1.34%) |
Jan 07, 2011 | 9.848 | 9.859 | 9.723 | 9.852 | 7,282,254 | +0.02(+0.21%) |
Jan 06, 2011 | 9.872 | 9.899 | 9.772 | 9.831 | 9,485,511 | -0.04(-0.44%) |
Jan 05, 2011 | 9.931 | 9.953 | 9.829 | 9.874 | 14,533,675 | -0.08(-0.78%) |
Jan 04, 2011 | 9.863 | 9.987 | 9.799 | 9.952 | 9,201,554 | +0.10(+1.00%) |
Jan 03, 2011 | 9.844 | 9.886 | 9.774 | 9.853 | 8,031,213 | +0.05(+0.46%) |
Dec 31, 2010 | 9.786 | 9.867 | 9.772 | 9.808 | 4,672,049 | +0.00(+0.04%) |
Dec 30, 2010 | 9.829 | 9.867 | 9.787 | 9.804 | 4,647,650 | -0.02(-0.19%) |
Dec 29, 2010 | 9.820 | 9.882 | 9.763 | 9.823 | 7,276,376 | -0.04(-0.42%) |
Dec 28, 2010 | 9.833 | 9.882 | 9.779 | 9.865 | 4,414,479 | +0.03(+0.27%) |
Dec 27, 2010 | 9.814 | 9.886 | 9.763 | 9.838 | 4,745,273 | -0.00(-0.04%) |
Dec 23, 2010 | 9.820 | 9.903 | 9.810 | 9.842 | 6,997,666 | +0.02(+0.19%) |
Dec 22, 2010 | 9.667 | 9.853 | 9.623 | 9.823 | 12,575,834 | +0.18(+1.86%) |
Dec 21, 2010 | 9.725 | 9.769 | 9.642 | 9.644 | 11,750,334 | -0.08(-0.80%) |
Dec 20, 2010 | 9.735 | 9.784 | 9.665 | 9.721 | 11,033,545 | -0.03(-0.27%) |
Dec 17, 2010 | 9.584 | 9.752 | 9.578 | 9.748 | 18,001,978 | +0.08(+0.88%) |
Dec 16, 2010 | 9.604 | 9.669 | 9.544 | 9.663 | 14,556,293 | +0.07(+0.75%) |
Dec 15, 2010 | 9.706 | 9.720 | 9.582 | 9.591 | 14,002,107 | -0.11(-1.15%) |
Dec 14, 2010 | 9.846 | 9.878 | 9.659 | 9.703 | 18,159,504 | -0.12(-1.27%) |
Dec 13, 2010 | 9.853 | 9.897 | 9.801 | 9.827 | 10,403,126 | +0.02(+0.17%) |
Dec 10, 2010 | 9.661 | 9.895 | 9.653 | 9.810 | 12,746,701 | +0.17(+1.80%) |
Dec 09, 2010 | 9.637 | 9.650 | 9.553 | 9.637 | 9,905,265 | +0.04(+0.39%) |
Dec 08, 2010 | 9.570 | 9.614 | 9.480 | 9.599 | 12,616,162 | +0.01(+0.08%) |
Dec 07, 2010 | 9.669 | 9.697 | 9.569 | 9.591 | 9,315,497 | -0.01(-0.14%) |
Dec 06, 2010 | 9.621 | 9.657 | 9.580 | 9.604 | 8,239,651 | -0.04(-0.37%) |
Dec 03, 2010 | 9.618 | 9.653 | 9.557 | 9.640 | 10,547,214 | -0.02(-0.25%) |
Dec 02, 2010 | 9.604 | 9.665 | 9.548 | 9.665 | 8,803,436 | +0.06(+0.59%) |
Dec 01, 2010 | 9.663 | 9.684 | 9.564 | 9.608 | 14,398,863 | +0.06(+0.61%) |
Nov 30, 2010 | 9.538 | 9.587 | 9.433 | 9.550 | 12,390,862 | -0.02(-0.16%) |
Nov 29, 2010 | 9.565 | 9.597 | 9.472 | 9.565 | 10,974,310 | -0.02(-0.16%) |
Nov 26, 2010 | 9.650 | 9.669 | 9.565 | 9.580 | 5,988,010 | -0.13(-1.38%) |
Nov 24, 2010 | 9.665 | 9.714 | 9.714 | 9.714 | 7,742,432 | +0.06(+0.63%) |
Nov 23, 2010 | 9.733 | 9.684 | 9.621 | 9.653 | 13,904,978 | -0.17(-1.77%) |
Nov 22, 2010 | 9.757 | 9.844 | 9.691 | 9.827 | 10,844,513 | +0.02(+0.23%) |
Nov 19, 2010 | 9.829 | 9.886 | 9.776 | 9.804 | 10,454,834 | -0.07(-0.71%) |
Nov 18, 2010 | 9.886 | 9.956 | 9.799 | 9.874 | 11,597,325 | +0.02(+0.25%) |
Nov 17, 2010 | 9.941 | 9.974 | 9.831 | 9.850 | 10,245,860 | -0.07(-0.67%) |
Nov 16, 2010 | 10.06 | 10.08 | 9.870 | 9.916 | 13,951,438 | -0.18(-1.80%) |
Nov 15, 2010 | 10.15 | 10.16 | 10.06 | 10.10 | 7,329,685 | -0.02(-0.20%) |
Nov 12, 2010 | 10.16 | 10.18 | 10.06 | 10.12 | 8,142,824 | -0.05(-0.48%) |
Nov 11, 2010 | 10.17 | 10.27 | 10.14 | 10.17 | 8,469,960 | -0.05(-0.44%) |
Nov 10, 2010 | 10.24 | 10.25 | 10.14 | 10.21 | 6,317,521 | -0.06(-0.55%) |
Nov 09, 2010 | 10.28 | 10.32 | 10.22 | 10.27 | 7,571,740 | -0.00(-0.04%) |
Nov 08, 2010 | 10.30 | 10.32 | 10.25 | 10.27 | 6,667,996 | -0.05(-0.51%) |
Nov 05, 2010 | 10.33 | 10.38 | 10.26 | 10.33 | 7,056,011 | -0.05(-0.51%) |
Nov 04, 2010 | 10.39 | 10.40 | 10.30 | 10.38 | 8,229,617 | +0.07(+0.70%) |
Nov 03, 2010 | 10.29 | 10.34 | 10.20 | 10.31 | 8,255,664 | +0.04(+0.42%) |
Nov 02, 2010 | 10.22 | 10.28 | 10.18 | 10.26 | 6,557,981 | +0.09(+0.89%) |