Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jan 31, 2011 | 12.21 | 12.59 | 12.18 | 12.45 | 3,862,422 | -0.06(-0.47%) |
Jan 28, 2011 | 12.97 | 13.01 | 12.41 | 12.50 | 3,488,757 | -0.50(-3.82%) |
Jan 27, 2011 | 12.80 | 13.72 | 12.40 | 13.00 | 13,593,211 | +1.02(+8.48%) |
Jan 26, 2011 | 12.02 | 12.30 | 11.96 | 11.98 | 3,526,233 | +0.02(+0.13%) |
Jan 25, 2011 | 11.84 | 11.97 | 11.76 | 11.97 | 2,130,541 | +0.12(+0.98%) |
Jan 24, 2011 | 11.81 | 11.90 | 11.73 | 11.85 | 3,160,940 | +0.09(+0.79%) |
Jan 21, 2011 | 11.99 | 12.21 | 11.72 | 11.76 | 3,150,898 | -0.14(-1.21%) |
Jan 20, 2011 | 12.26 | 12.40 | 11.81 | 11.90 | 3,129,045 | -0.43(-3.52%) |
Jan 19, 2011 | 12.70 | 12.82 | 12.24 | 12.34 | 2,940,631 | -0.35(-2.72%) |
Jan 18, 2011 | 12.52 | 12.70 | 12.30 | 12.68 | 4,057,775 | +0.12(+0.93%) |
Jan 14, 2011 | 12.24 | 12.61 | 12.21 | 12.57 | 3,256,183 | +0.31(+2.57%) |
Jan 13, 2011 | 12.28 | 12.31 | 12.12 | 12.25 | 1,524,641 | -0.00(-0.03%) |
Jan 12, 2011 | 12.26 | 12.31 | 12.14 | 12.26 | 2,408,007 | +0.06(+0.51%) |
Jan 11, 2011 | 12.30 | 12.34 | 12.11 | 12.19 | 3,205,868 | -0.02(-0.19%) |
Jan 10, 2011 | 12.11 | 12.29 | 12.00 | 12.22 | 3,910,064 | +0.06(+0.51%) |
Jan 07, 2011 | 12.29 | 12.54 | 12.07 | 12.15 | 3,330,190 | -0.08(-0.67%) |
Jan 06, 2011 | 11.97 | 12.34 | 11.94 | 12.24 | 5,054,880 | +0.31(+2.60%) |
Jan 05, 2011 | 11.56 | 11.97 | 11.49 | 11.93 | 3,966,441 | +0.35(+3.05%) |
Jan 04, 2011 | 11.71 | 11.82 | 11.44 | 11.57 | 2,636,773 | -0.06(-0.50%) |
Jan 03, 2011 | 11.59 | 11.74 | 11.56 | 11.63 | 3,028,443 | +0.20(+1.76%) |
Dec 31, 2010 | 11.42 | 11.51 | 11.33 | 11.43 | 1,835,308 | -0.03(-0.30%) |
Dec 30, 2010 | 11.40 | 11.74 | 11.40 | 11.46 | 2,051,959 | +0.07(+0.61%) |
Dec 29, 2010 | 11.40 | 11.48 | 11.35 | 11.39 | 1,781,158 | +0.00(+0.03%) |
Dec 28, 2010 | 11.40 | 11.45 | 11.28 | 11.39 | 983,950 | -0.02(-0.17%) |
Dec 27, 2010 | 11.38 | 11.46 | 11.17 | 11.41 | 1,185,467 | -0.07(-0.57%) |
Dec 23, 2010 | 11.43 | 11.53 | 11.41 | 11.48 | 929,805 | +0.05(+0.44%) |
Dec 22, 2010 | 11.44 | 11.52 | 11.36 | 11.43 | 1,642,908 | -0.03(-0.24%) |
Dec 21, 2010 | 11.43 | 11.60 | 11.39 | 11.45 | 2,647,249 | +0.10(+0.85%) |
Dec 20, 2010 | 11.36 | 11.39 | 11.11 | 11.36 | 2,880,087 | +0.05(+0.44%) |
Dec 17, 2010 | 11.37 | 11.42 | 11.24 | 11.31 | 4,714,777 | -0.03(-0.27%) |
Dec 16, 2010 | 11.28 | 11.39 | 11.20 | 11.34 | 3,483,172 | +0.11(+0.96%) |
Dec 15, 2010 | 11.23 | 11.47 | 11.19 | 11.23 | 5,248,533 | -0.05(-0.45%) |
Dec 14, 2010 | 11.23 | 11.46 | 11.20 | 11.28 | 3,116,688 | +0.06(+0.55%) |
Dec 13, 2010 | 11.35 | 11.41 | 11.16 | 11.22 | 2,985,297 | -0.01(-0.10%) |
Dec 10, 2010 | 11.28 | 11.31 | 11.04 | 11.23 | 3,592,505 | +0.04(+0.34%) |
Dec 09, 2010 | 11.49 | 11.53 | 11.15 | 11.19 | 4,278,186 | -0.19(-1.66%) |
Dec 08, 2010 | 10.44 | 11.71 | 10.41 | 11.38 | 14,493,316 | +0.98(+9.40%) |
Dec 07, 2010 | 10.74 | 10.82 | 10.10 | 10.40 | 8,040,749 | -0.19(-1.79%) |
Dec 06, 2010 | 10.40 | 10.92 | 10.33 | 10.59 | 10,471,859 | +0.19(+1.86%) |
Dec 03, 2010 | 8.754 | 10.51 | 8.731 | 10.40 | 27,319,346 | +1.57(+17.78%) |
Dec 02, 2010 | 8.557 | 8.882 | 8.557 | 8.828 | 3,039,088 | +0.24(+2.79%) |
Dec 01, 2010 | 8.251 | 8.588 | 8.232 | 8.588 | 4,028,962 | +0.47(+5.81%) |
Nov 30, 2010 | 8.178 | 8.267 | 8.101 | 8.116 | 2,443,814 | -0.15(-1.78%) |
Nov 29, 2010 | 8.298 | 8.302 | 8.077 | 8.263 | 1,418,969 | -0.08(-0.97%) |
Nov 26, 2010 | 8.329 | 8.387 | 8.263 | 8.344 | 338,601 | -0.05(-0.55%) |
Nov 24, 2010 | 8.251 | 8.391 | 8.391 | 8.391 | 1,367,167 | +0.21(+2.60%) |
Nov 23, 2010 | 8.186 | 8.259 | 8.120 | 8.178 | 1,353,127 | -0.14(-1.63%) |
Nov 22, 2010 | 8.190 | 8.336 | 8.147 | 8.313 | 1,574,208 | +0.07(+0.89%) |
Nov 19, 2010 | 8.240 | 8.302 | 8.186 | 8.240 | 1,204,574 | -0.02(-0.23%) |
Nov 18, 2010 | 8.271 | 8.379 | 8.236 | 8.259 | 1,566,242 | +0.09(+1.14%) |
Nov 17, 2010 | 8.066 | 8.224 | 8.066 | 8.166 | 1,607,697 | +0.13(+1.59%) |
Nov 16, 2010 | 8.151 | 8.213 | 7.985 | 8.039 | 1,572,576 | -0.18(-2.16%) |
Nov 15, 2010 | 8.267 | 8.365 | 8.182 | 8.217 | 2,086,687 | +0.00(+0.05%) |
Nov 12, 2010 | 8.309 | 8.333 | 8.155 | 8.213 | 2,949,320 | -0.14(-1.68%) |
Nov 11, 2010 | 8.321 | 8.391 | 8.248 | 8.353 | 2,106,549 | -0.03(-0.40%) |
Nov 10, 2010 | 8.522 | 8.522 | 8.313 | 8.387 | 3,091,690 | -0.14(-1.59%) |
Nov 09, 2010 | 8.522 | 8.580 | 8.483 | 8.522 | 3,807,570 | +0.00(+0.00%) |
Nov 08, 2010 | 8.491 | 8.565 | 8.449 | 8.522 | 2,641,839 | -0.02(-0.27%) |
Nov 05, 2010 | 8.290 | 8.568 | 8.267 | 8.545 | 5,454,433 | +0.24(+2.89%) |
Nov 04, 2010 | 8.116 | 8.329 | 8.104 | 8.306 | 5,051,905 | +0.28(+3.52%) |
Nov 03, 2010 | 7.869 | 8.062 | 7.869 | 8.023 | 2,950,999 | +0.15(+1.87%) |
Nov 02, 2010 | 7.888 | 7.942 | 7.814 | 7.876 | 2,191,739 | +0.07(+0.89%) |