Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jan 31, 2011 | 9.563 | 9.705 | 9.474 | 9.678 | 2,174,446 | +0.02(+0.18%) |
Jan 28, 2011 | 9.341 | 9.944 | 9.341 | 9.660 | 3,549,982 | +0.17(+1.78%) |
Jan 27, 2011 | 9.625 | 9.651 | 9.350 | 9.492 | 3,735,671 | -0.11(-1.11%) |
Jan 26, 2011 | 9.305 | 9.607 | 9.261 | 9.598 | 3,521,021 | +0.23(+2.46%) |
Jan 25, 2011 | 9.474 | 9.554 | 9.101 | 9.368 | 3,678,386 | -0.27(-2.85%) |
Jan 24, 2011 | 9.687 | 9.847 | 9.572 | 9.643 | 2,444,889 | -0.09(-0.91%) |
Jan 21, 2011 | 9.811 | 9.900 | 9.660 | 9.731 | 2,782,728 | -0.11(-1.08%) |
Jan 20, 2011 | 9.793 | 9.962 | 9.634 | 9.838 | 3,156,130 | -0.17(-1.68%) |
Jan 19, 2011 | 10.09 | 10.21 | 9.935 | 10.01 | 1,619,069 | -0.13(-1.31%) |
Jan 18, 2011 | 9.997 | 10.17 | 9.891 | 10.14 | 2,132,867 | +0.28(+2.88%) |
Jan 14, 2011 | 9.918 | 10.05 | 9.740 | 9.855 | 2,432,833 | -0.20(-2.03%) |
Jan 13, 2011 | 10.32 | 10.33 | 9.980 | 10.06 | 2,010,352 | -0.15(-1.48%) |
Jan 12, 2011 | 10.23 | 10.29 | 10.10 | 10.21 | 2,151,091 | +0.10(+0.97%) |
Jan 11, 2011 | 10.38 | 10.38 | 10.02 | 10.11 | 3,333,753 | -0.08(-0.78%) |
Jan 10, 2011 | 10.22 | 10.26 | 10.09 | 10.19 | 1,880,106 | -0.01(-0.09%) |
Jan 07, 2011 | 10.21 | 10.58 | 10.13 | 10.20 | 2,765,823 | -0.13(-1.29%) |
Jan 06, 2011 | 10.52 | 10.59 | 10.25 | 10.33 | 1,987,762 | -0.28(-2.67%) |
Jan 05, 2011 | 10.54 | 10.73 | 10.43 | 10.62 | 1,445,757 | -0.13(-1.24%) |
Jan 04, 2011 | 10.95 | 10.95 | 10.48 | 10.75 | 2,180,926 | -0.32(-2.88%) |
Jan 03, 2011 | 11.17 | 11.25 | 11.00 | 11.07 | 1,157,416 | -0.05(-0.48%) |
Dec 31, 2010 | 10.98 | 11.24 | 10.91 | 11.12 | 911,109 | +0.14(+1.29%) |
Dec 30, 2010 | 11.12 | 11.18 | 10.93 | 10.98 | 850,664 | -0.12(-1.04%) |
Dec 29, 2010 | 11.08 | 11.27 | 11.03 | 11.10 | 574,851 | +0.02(+0.16%) |
Dec 28, 2010 | 11.04 | 11.09 | 10.93 | 11.08 | 687,872 | +0.22(+2.04%) |
Dec 27, 2010 | 10.92 | 10.98 | 10.72 | 10.86 | 433,311 | -0.08(-0.73%) |
Dec 23, 2010 | 10.72 | 11.06 | 10.70 | 10.94 | 869,806 | +0.21(+1.99%) |
Dec 22, 2010 | 10.75 | 10.87 | 10.72 | 10.72 | 869,260 | -0.04(-0.33%) |
Dec 21, 2010 | 10.97 | 11.01 | 10.72 | 10.76 | 1,297,010 | -0.28(-2.57%) |
Dec 20, 2010 | 11.02 | 11.12 | 10.88 | 11.04 | 1,661,007 | +0.10(+0.89%) |
Dec 17, 2010 | 11.07 | 11.12 | 10.94 | 10.95 | 2,276,536 | +0.00(+0.00%) |
Dec 16, 2010 | 11.16 | 11.17 | 10.68 | 10.95 | 2,459,034 | -0.16(-1.44%) |
Dec 15, 2010 | 11.41 | 11.50 | 11.05 | 11.11 | 2,335,008 | -0.20(-1.80%) |
Dec 14, 2010 | 11.27 | 11.44 | 11.22 | 11.31 | 1,336,793 | +0.10(+0.87%) |
Dec 13, 2010 | 11.14 | 11.29 | 11.06 | 11.21 | 1,227,405 | +0.25(+2.27%) |
Dec 10, 2010 | 10.87 | 11.08 | 10.71 | 10.96 | 1,911,848 | -0.01(-0.08%) |
Dec 09, 2010 | 10.86 | 11.01 | 10.80 | 10.97 | 1,607,000 | +0.19(+1.73%) |
Dec 08, 2010 | 10.74 | 10.94 | 10.65 | 10.79 | 1,855,662 | +0.06(+0.58%) |
Dec 07, 2010 | 11.20 | 11.25 | 10.72 | 10.72 | 2,703,317 | -0.53(-4.73%) |
Dec 06, 2010 | 11.01 | 11.30 | 11.00 | 11.26 | 2,421,342 | +0.25(+2.26%) |
Dec 03, 2010 | 10.50 | 11.04 | 10.50 | 11.01 | 3,990,378 | +0.79(+7.73%) |
Dec 02, 2010 | 10.17 | 10.33 | 10.14 | 10.22 | 1,810,540 | +0.10(+0.96%) |
Dec 01, 2010 | 10.07 | 10.14 | 9.944 | 10.12 | 2,134,761 | +0.07(+0.71%) |
Nov 30, 2010 | 9.962 | 10.12 | 9.909 | 10.05 | 2,805,267 | +0.01(+0.09%) |
Nov 29, 2010 | 10.06 | 10.21 | 9.944 | 10.04 | 3,217,881 | -0.04(-0.44%) |
Nov 26, 2010 | 10.16 | 10.20 | 10.03 | 10.09 | 774,055 | -0.32(-3.07%) |
Nov 24, 2010 | 10.38 | 10.41 | 10.41 | 10.41 | 873,995 | +0.08(+0.77%) |
Nov 23, 2010 | 10.49 | 10.54 | 10.30 | 10.33 | 2,178,020 | -0.28(-2.59%) |
Nov 22, 2010 | 10.44 | 10.62 | 10.33 | 10.60 | 1,279,215 | +0.07(+0.67%) |
Nov 19, 2010 | 10.39 | 10.61 | 10.32 | 10.53 | 1,566,855 | +0.10(+0.94%) |
Nov 18, 2010 | 10.53 | 10.63 | 10.41 | 10.43 | 1,540,678 | +0.01(+0.08%) |
Nov 17, 2010 | 10.28 | 10.51 | 10.25 | 10.42 | 1,851,004 | +0.05(+0.51%) |
Nov 16, 2010 | 10.42 | 10.55 | 10.29 | 10.37 | 2,709,874 | -0.28(-2.66%) |
Nov 15, 2010 | 10.70 | 10.89 | 10.64 | 10.65 | 1,694,982 | -0.15(-1.40%) |
Nov 12, 2010 | 10.87 | 10.99 | 10.57 | 10.80 | 2,734,573 | -0.20(-1.85%) |
Nov 11, 2010 | 11.03 | 11.07 | 10.74 | 11.01 | 2,659,453 | +0.00(+0.00%) |
Nov 10, 2010 | 10.95 | 11.04 | 10.62 | 11.01 | 3,573,435 | +0.35(+3.24%) |
Nov 09, 2010 | 11.20 | 11.37 | 10.55 | 10.66 | 4,442,428 | -0.43(-3.92%) |
Nov 08, 2010 | 10.90 | 11.10 | 10.86 | 11.10 | 1,443,090 | +0.14(+1.30%) |
Nov 05, 2010 | 10.96 | 11.16 | 10.85 | 10.96 | 2,900,924 | -0.01(-0.08%) |
Nov 04, 2010 | 10.40 | 10.96 | 10.36 | 10.96 | 4,887,122 | +0.84(+8.33%) |
Nov 03, 2010 | 10.23 | 10.32 | 10.03 | 10.12 | 4,966,377 | -0.14(-1.38%) |
Nov 02, 2010 | 10.09 | 10.29 | 9.988 | 10.26 | 2,529,971 | +0.21(+2.12%) |