Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jan 31, 2011 | 10.39 | 10.40 | 10.01 | 10.05 | 283,761 | -0.28(-2.74%) |
Jan 28, 2011 | 10.83 | 10.83 | 10.33 | 10.33 | 252,132 | -0.49(-4.50%) |
Jan 27, 2011 | 10.87 | 10.93 | 10.73 | 10.82 | 120,963 | -0.02(-0.22%) |
Jan 26, 2011 | 10.85 | 10.87 | 10.76 | 10.84 | 224,991 | +0.01(+0.07%) |
Jan 25, 2011 | 10.75 | 10.87 | 10.65 | 10.83 | 191,090 | -0.01(-0.07%) |
Jan 24, 2011 | 10.87 | 10.93 | 10.79 | 10.84 | 223,271 | +0.00(+0.00%) |
Jan 21, 2011 | 10.74 | 10.96 | 10.68 | 10.84 | 380,464 | +0.24(+2.22%) |
Jan 20, 2011 | 10.72 | 10.87 | 10.60 | 10.61 | 248,750 | -0.13(-1.17%) |
Jan 19, 2011 | 11.05 | 11.12 | 10.72 | 10.73 | 350,729 | -0.29(-2.62%) |
Jan 18, 2011 | 11.15 | 11.15 | 10.96 | 11.02 | 363,011 | -0.19(-1.70%) |
Jan 14, 2011 | 11.07 | 11.31 | 10.98 | 11.21 | 206,278 | +0.14(+1.28%) |
Jan 13, 2011 | 11.11 | 11.11 | 10.97 | 11.07 | 264,131 | -0.02(-0.21%) |
Jan 12, 2011 | 11.12 | 11.13 | 10.93 | 11.09 | 110,431 | +0.10(+0.93%) |
Jan 11, 2011 | 11.09 | 11.21 | 10.87 | 10.99 | 205,622 | +0.00(+0.00%) |
Jan 10, 2011 | 10.94 | 11.06 | 10.82 | 10.99 | 417,730 | -0.05(-0.43%) |
Jan 07, 2011 | 11.08 | 11.25 | 10.93 | 11.04 | 323,137 | -0.04(-0.35%) |
Jan 06, 2011 | 11.05 | 11.18 | 11.00 | 11.08 | 321,281 | -0.03(-0.28%) |
Jan 05, 2011 | 11.03 | 11.23 | 11.00 | 11.11 | 251,356 | +0.07(+0.64%) |
Jan 04, 2011 | 11.13 | 11.23 | 10.90 | 11.04 | 621,430 | +0.02(+0.14%) |
Jan 03, 2011 | 10.65 | 11.20 | 10.65 | 11.02 | 153,207 | +0.44(+4.16%) |
Dec 31, 2010 | 10.73 | 10.91 | 10.47 | 10.58 | 137,993 | -0.12(-1.10%) |
Dec 30, 2010 | 10.80 | 10.89 | 10.70 | 10.70 | 218,218 | -0.14(-1.30%) |
Dec 29, 2010 | 10.72 | 10.94 | 10.68 | 10.84 | 99,327 | +0.17(+1.55%) |
Dec 28, 2010 | 10.80 | 10.80 | 10.44 | 10.68 | 188,265 | -0.09(-0.88%) |
Dec 27, 2010 | 10.65 | 10.83 | 10.61 | 10.77 | 53,051 | +0.06(+0.59%) |
Dec 23, 2010 | 10.68 | 10.84 | 10.52 | 10.71 | 99,331 | +0.02(+0.22%) |
Dec 22, 2010 | 10.55 | 10.69 | 10.26 | 10.69 | 304,864 | +0.13(+1.19%) |
Dec 21, 2010 | 10.46 | 10.60 | 10.36 | 10.56 | 315,430 | +0.19(+1.82%) |
Dec 20, 2010 | 10.72 | 10.77 | 10.33 | 10.37 | 416,362 | -0.35(-3.30%) |
Dec 17, 2010 | 10.25 | 10.77 | 10.24 | 10.72 | 573,032 | +0.49(+4.84%) |
Dec 16, 2010 | 9.397 | 10.26 | 9.247 | 10.23 | 497,358 | +0.68(+7.07%) |
Dec 15, 2010 | 10.21 | 10.21 | 9.554 | 9.554 | 349,900 | -0.60(-5.86%) |
Dec 14, 2010 | 9.994 | 10.22 | 9.978 | 10.15 | 189,692 | +0.21(+2.11%) |
Dec 13, 2010 | 9.962 | 10.03 | 9.844 | 9.939 | 151,549 | -0.03(-0.32%) |
Dec 10, 2010 | 10.03 | 10.09 | 9.860 | 9.970 | 116,758 | -0.02(-0.16%) |
Dec 09, 2010 | 9.860 | 9.994 | 9.758 | 9.986 | 153,147 | +0.16(+1.68%) |
Dec 08, 2010 | 9.727 | 9.915 | 9.624 | 9.821 | 174,091 | +0.15(+1.54%) |
Dec 07, 2010 | 9.609 | 9.860 | 9.581 | 9.672 | 250,192 | +0.20(+2.07%) |
Dec 06, 2010 | 9.208 | 9.562 | 9.153 | 9.475 | 138,152 | +0.23(+2.46%) |
Dec 03, 2010 | 9.294 | 9.412 | 9.098 | 9.247 | 130,392 | -0.13(-1.34%) |
Dec 02, 2010 | 9.192 | 9.389 | 9.098 | 9.373 | 168,403 | +0.18(+1.97%) |
Dec 01, 2010 | 9.012 | 9.263 | 8.996 | 9.192 | 181,614 | +0.33(+3.72%) |
Nov 30, 2010 | 8.886 | 8.925 | 8.666 | 8.862 | 182,955 | -0.11(-1.23%) |
Nov 29, 2010 | 8.564 | 9.004 | 8.477 | 8.972 | 171,580 | +0.38(+4.48%) |
Nov 26, 2010 | 8.752 | 8.839 | 8.587 | 8.587 | 27,570 | -0.24(-2.76%) |
Nov 24, 2010 | 8.689 | 8.831 | 8.831 | 8.831 | 118,499 | +0.29(+3.40%) |
Nov 23, 2010 | 8.407 | 8.737 | 8.336 | 8.540 | 220,201 | +0.06(+0.65%) |
Nov 22, 2010 | 8.721 | 8.878 | 8.328 | 8.485 | 294,789 | -0.18(-2.09%) |
Nov 19, 2010 | 8.344 | 8.697 | 8.202 | 8.666 | 185,137 | +0.31(+3.76%) |
Nov 18, 2010 | 8.352 | 8.713 | 8.242 | 8.352 | 277,952 | +0.13(+1.53%) |
Nov 17, 2010 | 8.289 | 8.399 | 8.077 | 8.226 | 136,460 | -0.03(-0.38%) |
Nov 16, 2010 | 8.587 | 8.674 | 8.210 | 8.257 | 241,535 | -0.43(-4.97%) |
Nov 15, 2010 | 8.784 | 8.831 | 8.556 | 8.689 | 75,906 | -0.02(-0.18%) |
Nov 12, 2010 | 8.878 | 8.972 | 8.705 | 8.705 | 102,286 | -0.27(-2.98%) |
Nov 11, 2010 | 8.980 | 9.043 | 8.917 | 8.972 | 83,016 | -0.08(-0.87%) |
Nov 10, 2010 | 8.996 | 9.065 | 8.792 | 9.051 | 197,961 | +0.10(+1.14%) |
Nov 09, 2010 | 9.287 | 9.287 | 8.878 | 8.949 | 125,675 | -0.28(-3.06%) |
Nov 08, 2010 | 9.404 | 9.404 | 9.200 | 9.232 | 180,772 | -0.24(-2.49%) |
Nov 05, 2010 | 9.357 | 9.467 | 9.318 | 9.467 | 245,548 | +0.16(+1.77%) |
Nov 04, 2010 | 8.949 | 9.326 | 8.909 | 9.302 | 391,423 | +0.48(+5.43%) |
Nov 03, 2010 | 8.564 | 8.854 | 8.517 | 8.823 | 334,662 | +0.30(+3.50%) |
Nov 02, 2010 | 8.454 | 8.524 | 8.320 | 8.524 | 147,630 | +0.18(+2.17%) |