Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jan 31, 2011 | 9.987 | 10.21 | 9.748 | 9.969 | 22,344 | +0.10(+1.03%) |
Jan 28, 2011 | 10.53 | 10.68 | 9.859 | 9.868 | 36,868 | -0.72(-6.78%) |
Jan 27, 2011 | 10.70 | 10.70 | 10.56 | 10.59 | 8,943 | -0.06(-0.60%) |
Jan 26, 2011 | 10.47 | 10.93 | 10.23 | 10.65 | 14,513 | +0.17(+1.67%) |
Jan 25, 2011 | 10.59 | 10.82 | 10.43 | 10.47 | 33,857 | -0.19(-1.81%) |
Jan 24, 2011 | 10.63 | 10.78 | 10.59 | 10.67 | 13,114 | +0.05(+0.43%) |
Jan 21, 2011 | 10.90 | 10.90 | 10.51 | 10.62 | 32,400 | -0.18(-1.70%) |
Jan 20, 2011 | 10.79 | 11.15 | 10.79 | 10.81 | 40,515 | -0.08(-0.76%) |
Jan 19, 2011 | 11.35 | 11.35 | 10.88 | 10.89 | 27,968 | -0.40(-3.58%) |
Jan 18, 2011 | 11.52 | 11.60 | 11.18 | 11.29 | 31,915 | -0.23(-2.00%) |
Jan 14, 2011 | 11.40 | 11.56 | 11.32 | 11.52 | 13,340 | +0.08(+0.72%) |
Jan 13, 2011 | 11.54 | 11.57 | 11.25 | 11.44 | 13,253 | +0.07(+0.65%) |
Jan 12, 2011 | 11.43 | 11.49 | 11.31 | 11.37 | 11,726 | +0.01(+0.08%) |
Jan 11, 2011 | 11.47 | 11.54 | 11.16 | 11.36 | 15,643 | -0.08(-0.72%) |
Jan 10, 2011 | 11.05 | 11.70 | 11.05 | 11.44 | 80,254 | +0.00(+0.00%) |
Jan 07, 2011 | 11.46 | 11.62 | 11.07 | 11.44 | 30,542 | -0.17(-1.50%) |
Jan 06, 2011 | 11.71 | 11.76 | 11.55 | 11.62 | 15,461 | -0.09(-0.79%) |
Jan 05, 2011 | 11.55 | 11.74 | 11.50 | 11.71 | 19,869 | +0.10(+0.87%) |
Jan 04, 2011 | 11.92 | 11.95 | 11.59 | 11.61 | 16,315 | -0.45(-3.74%) |
Jan 03, 2011 | 11.79 | 12.12 | 11.76 | 12.06 | 57,455 | +0.56(+4.88%) |
Dec 31, 2010 | 11.88 | 11.90 | 11.50 | 11.50 | 16,959 | -0.39(-3.25%) |
Dec 30, 2010 | 11.76 | 12.02 | 11.76 | 11.88 | 9,298 | +0.16(+1.33%) |
Dec 29, 2010 | 11.88 | 12.00 | 11.68 | 11.73 | 8,482 | -0.15(-1.24%) |
Dec 28, 2010 | 11.99 | 11.99 | 11.80 | 11.87 | 12,813 | -0.12(-1.00%) |
Dec 27, 2010 | 11.96 | 12.02 | 11.68 | 11.99 | 10,171 | +0.05(+0.39%) |
Dec 23, 2010 | 11.96 | 12.00 | 11.90 | 11.95 | 16,529 | -0.02(-0.15%) |
Dec 22, 2010 | 12.13 | 12.22 | 11.88 | 11.96 | 19,710 | -0.25(-2.03%) |
Dec 21, 2010 | 12.09 | 12.27 | 11.96 | 12.21 | 24,627 | +0.17(+1.37%) |
Dec 20, 2010 | 12.20 | 12.42 | 11.91 | 12.05 | 39,249 | -0.15(-1.21%) |
Dec 17, 2010 | 11.99 | 12.28 | 11.81 | 12.19 | 137,776 | +0.20(+1.69%) |
Dec 16, 2010 | 11.50 | 12.10 | 11.50 | 11.99 | 26,777 | +0.41(+3.57%) |
Dec 15, 2010 | 11.66 | 11.87 | 11.51 | 11.58 | 24,116 | -0.08(-0.71%) |
Dec 14, 2010 | 11.59 | 11.70 | 11.47 | 11.66 | 35,091 | +0.10(+0.87%) |
Dec 13, 2010 | 11.48 | 11.73 | 11.40 | 11.56 | 21,708 | +0.07(+0.64%) |
Dec 10, 2010 | 11.17 | 11.50 | 11.11 | 11.49 | 21,004 | +0.27(+2.38%) |
Dec 09, 2010 | 11.18 | 11.22 | 10.95 | 11.22 | 66,903 | +0.07(+0.66%) |
Dec 08, 2010 | 11.22 | 11.22 | 11.09 | 11.15 | 12,457 | -0.02(-0.16%) |
Dec 07, 2010 | 11.13 | 11.22 | 11.03 | 11.16 | 25,070 | +0.10(+0.91%) |
Dec 06, 2010 | 10.99 | 11.07 | 10.87 | 11.06 | 8,781 | +0.02(+0.17%) |
Dec 03, 2010 | 10.95 | 11.10 | 10.82 | 11.05 | 15,267 | -0.04(-0.33%) |
Dec 02, 2010 | 11.00 | 11.08 | 10.93 | 11.08 | 8,696 | -0.01(-0.08%) |
Dec 01, 2010 | 11.12 | 11.13 | 11.02 | 11.09 | 22,849 | +0.05(+0.42%) |
Nov 30, 2010 | 11.04 | 11.10 | 10.87 | 11.05 | 28,391 | -0.06(-0.50%) |
Nov 29, 2010 | 10.95 | 11.11 | 10.83 | 11.10 | 13,972 | +0.04(+0.33%) |
Nov 26, 2010 | 11.14 | 11.14 | 11.02 | 11.06 | 14,239 | -0.11(-0.99%) |
Nov 24, 2010 | 11.25 | 11.17 | 11.17 | 11.17 | 16,023 | +0.27(+2.45%) |
Nov 23, 2010 | 10.86 | 10.94 | 10.77 | 10.91 | 9,784 | -0.15(-1.33%) |
Nov 22, 2010 | 10.99 | 11.15 | 10.72 | 11.05 | 14,859 | -0.04(-0.33%) |
Nov 19, 2010 | 11.09 | 11.10 | 11.02 | 11.09 | 12,437 | +0.01(+0.08%) |
Nov 18, 2010 | 10.94 | 11.12 | 10.87 | 11.08 | 22,156 | +0.35(+3.26%) |
Nov 17, 2010 | 10.81 | 10.97 | 10.69 | 10.73 | 11,082 | -0.10(-0.93%) |
Nov 16, 2010 | 10.83 | 11.06 | 10.56 | 10.83 | 25,263 | -0.07(-0.67%) |
Nov 15, 2010 | 10.70 | 10.93 | 10.61 | 10.91 | 19,939 | +0.29(+2.77%) |
Nov 12, 2010 | 10.70 | 10.84 | 10.61 | 10.61 | 9,851 | -0.23(-2.12%) |
Nov 11, 2010 | 10.89 | 11.22 | 10.76 | 10.84 | 11,033 | -0.21(-1.91%) |
Nov 10, 2010 | 10.61 | 11.08 | 10.61 | 11.05 | 19,168 | +0.43(+4.07%) |
Nov 09, 2010 | 10.96 | 10.96 | 10.57 | 10.62 | 33,821 | -0.29(-2.70%) |
Nov 08, 2010 | 10.82 | 10.97 | 10.71 | 10.92 | 15,412 | +0.02(+0.17%) |
Nov 05, 2010 | 11.48 | 11.50 | 10.83 | 10.90 | 26,929 | -0.49(-4.28%) |
Nov 04, 2010 | 11.23 | 11.59 | 11.00 | 11.39 | 55,902 | +0.35(+3.17%) |
Nov 03, 2010 | 10.91 | 11.04 | 10.84 | 11.04 | 9,948 | +0.29(+2.74%) |
Nov 02, 2010 | 10.50 | 10.85 | 10.33 | 10.74 | 28,662 | +0.41(+4.01%) |