Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jan 31, 2011 | 12.78 | 12.95 | 12.61 | 12.64 | 3,058,527 | -0.10(-0.80%) |
Jan 28, 2011 | 13.10 | 13.17 | 12.68 | 12.75 | 3,519,929 | -0.32(-2.48%) |
Jan 27, 2011 | 13.16 | 13.47 | 12.74 | 13.07 | 5,561,530 | -0.17(-1.29%) |
Jan 26, 2011 | 13.01 | 13.73 | 12.92 | 13.24 | 6,740,858 | +0.25(+1.90%) |
Jan 25, 2011 | 12.92 | 13.27 | 12.70 | 12.99 | 2,755,356 | -0.03(-0.20%) |
Jan 24, 2011 | 12.60 | 13.11 | 12.50 | 13.02 | 4,272,021 | +0.42(+3.31%) |
Jan 21, 2011 | 12.91 | 12.97 | 12.42 | 12.60 | 4,331,031 | -0.16(-1.27%) |
Jan 20, 2011 | 12.62 | 13.02 | 12.49 | 12.76 | 4,753,319 | +0.18(+1.42%) |
Jan 19, 2011 | 13.18 | 13.21 | 12.55 | 12.59 | 4,727,272 | -0.59(-4.46%) |
Jan 18, 2011 | 13.21 | 13.28 | 12.95 | 13.17 | 3,390,230 | -0.21(-1.59%) |
Jan 14, 2011 | 12.82 | 13.51 | 12.73 | 13.39 | 5,528,908 | +0.55(+4.32%) |
Jan 13, 2011 | 12.88 | 12.90 | 12.70 | 12.83 | 2,753,791 | -0.06(-0.46%) |
Jan 12, 2011 | 12.77 | 13.09 | 12.53 | 12.89 | 3,931,631 | +0.30(+2.37%) |
Jan 11, 2011 | 12.73 | 13.02 | 12.54 | 12.59 | 7,512,344 | +0.06(+0.48%) |
Jan 10, 2011 | 12.76 | 12.77 | 12.29 | 12.53 | 8,442,644 | -0.46(-3.54%) |
Jan 07, 2011 | 12.87 | 13.24 | 12.48 | 12.99 | 16,552,989 | +0.78(+6.42%) |
Jan 06, 2011 | 12.30 | 12.47 | 12.08 | 12.21 | 6,315,218 | +0.02(+0.14%) |
Jan 05, 2011 | 11.58 | 12.19 | 11.57 | 12.19 | 5,498,809 | +0.47(+4.00%) |
Jan 04, 2011 | 12.12 | 12.17 | 11.61 | 11.72 | 4,422,371 | -0.39(-3.24%) |
Jan 03, 2011 | 11.65 | 12.16 | 11.63 | 12.12 | 4,218,422 | +0.62(+5.41%) |
Dec 31, 2010 | 11.45 | 11.67 | 11.43 | 11.49 | 1,988,000 | +0.03(+0.30%) |
Dec 30, 2010 | 11.49 | 11.63 | 11.42 | 11.46 | 2,029,401 | -0.03(-0.22%) |
Dec 29, 2010 | 11.45 | 11.53 | 11.43 | 11.49 | 1,262,140 | +0.04(+0.37%) |
Dec 28, 2010 | 11.78 | 11.78 | 11.28 | 11.44 | 3,652,112 | -0.27(-2.33%) |
Dec 27, 2010 | 11.55 | 11.77 | 11.50 | 11.72 | 1,744,489 | +0.12(+1.03%) |
Dec 23, 2010 | 12.07 | 12.10 | 11.39 | 11.60 | 5,187,636 | -0.51(-4.22%) |
Dec 22, 2010 | 11.79 | 12.15 | 11.67 | 12.11 | 4,562,291 | +0.33(+2.82%) |
Dec 21, 2010 | 11.59 | 11.92 | 11.39 | 11.78 | 3,951,887 | +0.26(+2.22%) |
Dec 20, 2010 | 10.97 | 11.65 | 10.92 | 11.52 | 4,226,671 | +0.63(+5.79%) |
Dec 17, 2010 | 10.71 | 10.92 | 10.67 | 10.89 | 2,449,849 | +0.15(+1.43%) |
Dec 16, 2010 | 10.48 | 10.80 | 10.48 | 10.74 | 2,828,323 | +0.28(+2.69%) |
Dec 15, 2010 | 10.50 | 10.69 | 10.45 | 10.46 | 2,022,018 | -0.04(-0.41%) |
Dec 14, 2010 | 10.74 | 10.80 | 10.45 | 10.50 | 3,698,065 | -0.26(-2.38%) |
Dec 13, 2010 | 10.84 | 10.91 | 10.74 | 10.75 | 2,251,783 | +0.00(+0.00%) |
Dec 10, 2010 | 10.92 | 10.92 | 10.27 | 10.75 | 4,703,165 | -0.13(-1.17%) |
Dec 09, 2010 | 10.89 | 10.96 | 10.62 | 10.88 | 1,774,780 | +0.13(+1.19%) |
Dec 08, 2010 | 10.85 | 10.99 | 10.57 | 10.75 | 2,672,139 | -0.09(-0.79%) |
Dec 07, 2010 | 11.08 | 11.13 | 10.80 | 10.84 | 3,063,554 | -0.03(-0.31%) |
Dec 06, 2010 | 10.59 | 10.93 | 10.45 | 10.87 | 3,243,424 | +0.28(+2.65%) |
Dec 03, 2010 | 10.48 | 10.65 | 10.15 | 10.59 | 6,677,478 | +0.02(+0.16%) |
Dec 02, 2010 | 10.11 | 10.77 | 10.03 | 10.57 | 5,665,435 | +0.45(+4.46%) |
Dec 01, 2010 | 9.842 | 10.21 | 9.722 | 10.12 | 4,152,075 | +0.49(+5.13%) |
Nov 30, 2010 | 9.228 | 9.722 | 9.194 | 9.629 | 3,321,341 | +0.32(+3.39%) |
Nov 29, 2010 | 9.254 | 9.420 | 9.151 | 9.313 | 1,986,863 | +0.04(+0.46%) |
Nov 26, 2010 | 9.475 | 9.501 | 9.220 | 9.271 | 1,542,181 | -0.29(-3.03%) |
Nov 24, 2010 | 9.415 | 9.560 | 9.560 | 9.560 | 2,235,215 | +0.23(+2.47%) |
Nov 23, 2010 | 9.415 | 9.552 | 9.211 | 9.330 | 3,514,321 | -0.23(-2.41%) |
Nov 22, 2010 | 9.526 | 9.620 | 9.356 | 9.560 | 3,566,455 | -0.02(-0.18%) |
Nov 19, 2010 | 9.611 | 9.620 | 9.450 | 9.577 | 2,029,202 | -0.04(-0.44%) |
Nov 18, 2010 | 9.731 | 9.884 | 9.594 | 9.620 | 2,613,191 | -0.01(-0.09%) |
Nov 17, 2010 | 9.799 | 9.867 | 9.577 | 9.629 | 2,515,293 | -0.17(-1.74%) |
Nov 16, 2010 | 10.08 | 10.26 | 9.722 | 9.799 | 3,210,202 | -0.36(-3.52%) |
Nov 15, 2010 | 10.63 | 10.67 | 10.14 | 10.16 | 3,087,606 | -0.43(-4.10%) |
Nov 12, 2010 | 10.90 | 10.97 | 10.50 | 10.59 | 3,276,715 | -0.41(-3.72%) |
Nov 11, 2010 | 10.52 | 11.01 | 10.47 | 11.00 | 3,811,851 | +0.33(+3.12%) |
Nov 10, 2010 | 10.46 | 10.67 | 10.11 | 10.67 | 4,984,317 | +0.16(+1.54%) |
Nov 09, 2010 | 10.51 | 11.21 | 10.41 | 10.51 | 6,126,408 | +0.00(+0.00%) |
Nov 08, 2010 | 10.29 | 10.54 | 10.26 | 10.51 | 1,708,577 | +0.08(+0.73%) |
Nov 05, 2010 | 10.08 | 10.63 | 10.05 | 10.43 | 4,608,066 | +0.32(+3.20%) |
Nov 04, 2010 | 9.441 | 10.22 | 9.398 | 10.11 | 5,614,117 | +0.81(+8.71%) |
Nov 03, 2010 | 9.347 | 9.356 | 9.177 | 9.296 | 3,287,793 | -0.06(-0.64%) |
Nov 02, 2010 | 8.964 | 9.373 | 8.806 | 9.356 | 3,748,332 | +0.52(+5.91%) |