Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jan 31, 2011 | 10.03 | 10.07 | 9.677 | 9.868 | 1,118,118 | -0.10(-0.96%) |
Jan 28, 2011 | 10.62 | 10.62 | 9.946 | 9.964 | 1,420,238 | -0.69(-6.44%) |
Jan 27, 2011 | 10.66 | 10.80 | 10.53 | 10.65 | 1,092,632 | +0.01(+0.08%) |
Jan 26, 2011 | 10.22 | 10.90 | 10.09 | 10.64 | 2,160,025 | +0.43(+4.17%) |
Jan 25, 2011 | 9.686 | 10.32 | 9.686 | 10.22 | 2,306,195 | +0.49(+5.00%) |
Jan 24, 2011 | 9.573 | 9.799 | 9.390 | 9.729 | 1,161,119 | +0.14(+1.45%) |
Jan 21, 2011 | 9.786 | 9.816 | 9.590 | 9.590 | 1,022,896 | -0.12(-1.25%) |
Jan 20, 2011 | 9.773 | 9.807 | 9.260 | 9.712 | 1,454,923 | -0.17(-1.67%) |
Jan 19, 2011 | 10.29 | 10.30 | 9.825 | 9.877 | 1,150,452 | -0.39(-3.81%) |
Jan 18, 2011 | 10.23 | 10.32 | 10.06 | 10.27 | 1,357,164 | +0.02(+0.17%) |
Jan 14, 2011 | 10.44 | 10.46 | 9.955 | 10.25 | 1,304,310 | -0.21(-1.99%) |
Jan 13, 2011 | 10.65 | 10.70 | 10.36 | 10.46 | 952,756 | -0.23(-2.11%) |
Jan 12, 2011 | 11.00 | 11.01 | 10.56 | 10.68 | 1,046,589 | -0.14(-1.28%) |
Jan 11, 2011 | 10.72 | 11.24 | 10.72 | 10.82 | 1,692,792 | +0.18(+1.71%) |
Jan 10, 2011 | 10.39 | 10.84 | 10.23 | 10.64 | 1,290,593 | +0.17(+1.66%) |
Jan 07, 2011 | 10.58 | 10.71 | 10.12 | 10.47 | 883,411 | -0.05(-0.50%) |
Jan 06, 2011 | 10.65 | 10.76 | 10.42 | 10.52 | 762,428 | -0.12(-1.14%) |
Jan 05, 2011 | 9.938 | 10.64 | 9.903 | 10.64 | 1,526,851 | +0.68(+6.80%) |
Jan 04, 2011 | 10.27 | 10.31 | 9.442 | 9.964 | 2,163,158 | -0.23(-2.30%) |
Jan 03, 2011 | 10.44 | 10.59 | 10.09 | 10.20 | 1,775,017 | -0.10(-0.93%) |
Dec 31, 2010 | 10.54 | 10.55 | 10.25 | 10.29 | 642,552 | -0.27(-2.55%) |
Dec 30, 2010 | 10.24 | 10.72 | 10.08 | 10.56 | 1,632,859 | +0.31(+3.05%) |
Dec 29, 2010 | 10.33 | 10.39 | 10.22 | 10.25 | 788,924 | -0.06(-0.59%) |
Dec 28, 2010 | 10.55 | 10.59 | 10.08 | 10.31 | 1,253,660 | -0.23(-2.22%) |
Dec 27, 2010 | 10.53 | 10.68 | 10.43 | 10.55 | 862,995 | +0.02(+0.16%) |
Dec 23, 2010 | 10.96 | 11.04 | 10.38 | 10.53 | 1,327,080 | -0.42(-3.81%) |
Dec 22, 2010 | 11.03 | 11.05 | 10.81 | 10.95 | 923,304 | -0.02(-0.16%) |
Dec 21, 2010 | 10.95 | 11.29 | 10.85 | 10.96 | 1,625,056 | +0.07(+0.64%) |
Dec 20, 2010 | 10.75 | 10.99 | 10.40 | 10.89 | 1,935,843 | +0.17(+1.62%) |
Dec 17, 2010 | 10.70 | 10.77 | 10.44 | 10.72 | 1,201,112 | +0.03(+0.33%) |
Dec 16, 2010 | 10.75 | 10.95 | 10.62 | 10.68 | 1,003,422 | -0.02(-0.16%) |
Dec 15, 2010 | 10.56 | 11.00 | 10.55 | 10.70 | 1,104,008 | +0.16(+1.57%) |
Dec 14, 2010 | 10.57 | 10.80 | 10.49 | 10.54 | 869,980 | -0.01(-0.08%) |
Dec 13, 2010 | 10.80 | 11.08 | 10.49 | 10.55 | 1,299,461 | -0.25(-2.33%) |
Dec 10, 2010 | 10.31 | 10.97 | 10.27 | 10.80 | 1,625,874 | +0.50(+4.81%) |
Dec 09, 2010 | 10.55 | 10.64 | 10.28 | 10.30 | 1,270,711 | -0.15(-1.41%) |
Dec 08, 2010 | 10.38 | 10.51 | 10.26 | 10.45 | 1,142,402 | +0.08(+0.75%) |
Dec 07, 2010 | 10.48 | 10.96 | 10.30 | 10.37 | 3,482,573 | +0.10(+0.93%) |
Dec 06, 2010 | 9.590 | 10.39 | 9.468 | 10.28 | 2,278,624 | +0.65(+6.77%) |
Dec 03, 2010 | 9.816 | 9.877 | 9.573 | 9.625 | 1,907,659 | -0.24(-2.46%) |
Dec 02, 2010 | 9.712 | 9.955 | 9.607 | 9.868 | 1,883,645 | +0.16(+1.61%) |
Dec 01, 2010 | 9.408 | 10.11 | 9.408 | 9.712 | 5,089,179 | +0.55(+5.97%) |
Nov 30, 2010 | 8.661 | 9.295 | 8.591 | 9.164 | 4,946,348 | +0.34(+3.84%) |
Nov 29, 2010 | 8.730 | 8.843 | 8.391 | 8.826 | 2,014,694 | -0.05(-0.59%) |
Nov 26, 2010 | 8.904 | 9.095 | 8.787 | 8.878 | 478,509 | -0.10(-1.06%) |
Nov 24, 2010 | 8.443 | 8.973 | 8.973 | 8.973 | 3,190,296 | +0.70(+8.51%) |
Nov 23, 2010 | 7.879 | 8.496 | 7.861 | 8.270 | 4,118,135 | +0.22(+2.70%) |
Nov 22, 2010 | 7.792 | 8.074 | 7.521 | 8.053 | 2,169,872 | +0.22(+2.77%) |
Nov 19, 2010 | 7.618 | 7.983 | 7.479 | 7.835 | 1,593,696 | +0.18(+2.38%) |
Nov 18, 2010 | 7.410 | 7.740 | 7.375 | 7.653 | 1,850,715 | +0.39(+5.38%) |
Nov 17, 2010 | 7.384 | 7.392 | 7.001 | 7.262 | 2,989,598 | -0.09(-1.18%) |
Nov 16, 2010 | 7.505 | 7.601 | 7.132 | 7.349 | 2,139,602 | -0.30(-3.97%) |
Nov 15, 2010 | 7.618 | 8.079 | 7.575 | 7.653 | 2,038,733 | +0.09(+1.15%) |
Nov 12, 2010 | 7.662 | 7.722 | 7.340 | 7.566 | 1,912,765 | -0.19(-2.46%) |
Nov 11, 2010 | 7.714 | 7.896 | 7.618 | 7.757 | 1,338,201 | -0.11(-1.43%) |
Nov 10, 2010 | 7.514 | 7.983 | 7.279 | 7.870 | 2,431,320 | +0.36(+4.86%) |
Nov 09, 2010 | 7.818 | 7.870 | 7.427 | 7.505 | 1,672,324 | -0.30(-3.89%) |
Nov 08, 2010 | 8.000 | 8.017 | 7.688 | 7.809 | 1,328,661 | -0.22(-2.71%) |
Nov 05, 2010 | 8.244 | 8.470 | 8.018 | 8.027 | 2,292,304 | -0.17(-2.01%) |
Nov 04, 2010 | 8.061 | 8.209 | 7.801 | 8.192 | 3,220,628 | +0.29(+3.63%) |
Nov 03, 2010 | 6.984 | 8.061 | 6.819 | 7.905 | 12,406,785 | +0.77(+10.84%) |
Nov 02, 2010 | 7.088 | 7.279 | 6.958 | 7.132 | 3,462,263 | +0.17(+2.50%) |