Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jan 31, 2011 | 11.60 | 11.60 | 11.10 | 11.11 | 756,777 | -0.45(-3.90%) |
Jan 28, 2011 | 11.85 | 11.88 | 11.47 | 11.56 | 932,461 | -0.27(-2.30%) |
Jan 27, 2011 | 11.74 | 12.09 | 11.58 | 11.83 | 961,256 | +0.04(+0.36%) |
Jan 26, 2011 | 11.34 | 11.81 | 11.34 | 11.79 | 988,498 | +0.51(+4.51%) |
Jan 25, 2011 | 10.94 | 11.28 | 10.76 | 11.28 | 437,346 | +0.29(+2.67%) |
Jan 24, 2011 | 11.15 | 11.22 | 10.87 | 10.98 | 398,896 | -0.15(-1.35%) |
Jan 21, 2011 | 11.06 | 11.42 | 11.04 | 11.13 | 814,907 | +0.12(+1.11%) |
Jan 20, 2011 | 10.83 | 11.16 | 10.83 | 11.01 | 802,537 | +0.15(+1.38%) |
Jan 19, 2011 | 10.92 | 11.03 | 10.76 | 10.86 | 664,937 | -0.06(-0.52%) |
Jan 18, 2011 | 10.65 | 10.93 | 10.59 | 10.92 | 839,436 | +0.16(+1.53%) |
Jan 14, 2011 | 10.73 | 10.76 | 10.68 | 10.76 | 539,586 | +0.04(+0.40%) |
Jan 13, 2011 | 10.70 | 10.76 | 10.65 | 10.71 | 373,605 | -0.01(-0.13%) |
Jan 12, 2011 | 10.83 | 10.91 | 10.66 | 10.73 | 513,209 | +0.00(+0.00%) |
Jan 11, 2011 | 10.73 | 10.76 | 10.64 | 10.73 | 412,493 | +0.04(+0.40%) |
Jan 10, 2011 | 10.47 | 10.74 | 10.35 | 10.68 | 1,048,819 | +0.14(+1.29%) |
Jan 07, 2011 | 10.75 | 10.78 | 10.47 | 10.55 | 1,072,082 | -0.16(-1.47%) |
Jan 06, 2011 | 10.70 | 10.75 | 10.67 | 10.70 | 281,820 | -0.03(-0.27%) |
Jan 05, 2011 | 10.65 | 10.78 | 10.62 | 10.73 | 516,291 | +0.04(+0.33%) |
Jan 04, 2011 | 10.76 | 10.81 | 10.65 | 10.70 | 544,866 | -0.06(-0.60%) |
Jan 03, 2011 | 10.77 | 10.95 | 10.65 | 10.76 | 725,450 | +0.06(+0.60%) |
Dec 31, 2010 | 10.66 | 10.79 | 10.66 | 10.70 | 559,420 | +0.00(+0.00%) |
Dec 30, 2010 | 10.70 | 10.79 | 10.68 | 10.70 | 414,320 | -0.02(-0.20%) |
Dec 29, 2010 | 10.73 | 10.78 | 10.69 | 10.72 | 251,010 | -0.01(-0.07%) |
Dec 28, 2010 | 10.82 | 10.82 | 10.69 | 10.73 | 375,842 | -0.06(-0.60%) |
Dec 27, 2010 | 10.76 | 10.88 | 10.71 | 10.79 | 278,824 | +0.01(+0.07%) |
Dec 23, 2010 | 10.86 | 10.88 | 10.72 | 10.78 | 386,674 | -0.08(-0.73%) |
Dec 22, 2010 | 10.78 | 10.92 | 10.72 | 10.86 | 571,809 | +0.09(+0.86%) |
Dec 21, 2010 | 10.78 | 10.83 | 10.70 | 10.77 | 548,973 | +0.05(+0.47%) |
Dec 20, 2010 | 10.73 | 10.77 | 10.68 | 10.72 | 494,832 | -0.01(-0.13%) |
Dec 17, 2010 | 10.73 | 10.76 | 10.68 | 10.73 | 2,847,385 | +0.02(+0.20%) |
Dec 16, 2010 | 10.63 | 10.83 | 10.63 | 10.71 | 630,795 | +0.08(+0.74%) |
Dec 15, 2010 | 10.68 | 10.85 | 10.63 | 10.63 | 834,915 | -0.09(-0.80%) |
Dec 14, 2010 | 10.76 | 10.83 | 10.70 | 10.72 | 891,203 | +0.01(+0.07%) |
Dec 13, 2010 | 10.79 | 10.83 | 10.68 | 10.71 | 755,304 | +0.02(+0.20%) |
Dec 10, 2010 | 10.73 | 10.81 | 10.55 | 10.69 | 492,883 | -0.04(-0.33%) |
Dec 09, 2010 | 10.73 | 10.77 | 10.67 | 10.73 | 443,914 | +0.11(+1.08%) |
Dec 08, 2010 | 10.71 | 10.85 | 10.56 | 10.61 | 546,673 | -0.04(-0.34%) |
Dec 07, 2010 | 10.64 | 10.71 | 10.58 | 10.65 | 638,433 | +0.10(+0.95%) |
Dec 06, 2010 | 10.63 | 10.73 | 10.32 | 10.55 | 411,250 | -0.14(-1.34%) |
Dec 03, 2010 | 10.70 | 10.74 | 10.54 | 10.69 | 386,731 | -0.05(-0.47%) |
Dec 02, 2010 | 10.73 | 10.78 | 10.55 | 10.74 | 604,173 | +0.06(+0.54%) |
Dec 01, 2010 | 10.32 | 10.72 | 10.30 | 10.68 | 787,204 | +0.54(+5.29%) |
Nov 30, 2010 | 10.11 | 10.25 | 10.09 | 10.15 | 1,105,103 | -0.10(-0.98%) |
Nov 29, 2010 | 10.14 | 10.28 | 10.02 | 10.25 | 378,810 | +0.02(+0.21%) |
Nov 26, 2010 | 10.16 | 10.29 | 10.15 | 10.23 | 228,358 | -0.04(-0.35%) |
Nov 24, 2010 | 9.881 | 10.26 | 10.26 | 10.26 | 636,570 | +0.45(+4.60%) |
Nov 23, 2010 | 9.838 | 9.953 | 9.674 | 9.810 | 519,636 | -0.17(-1.72%) |
Nov 22, 2010 | 10.13 | 10.13 | 9.853 | 9.982 | 713,871 | -0.22(-2.18%) |
Nov 19, 2010 | 10.16 | 10.26 | 10.09 | 10.20 | 693,417 | +0.01(+0.14%) |
Nov 18, 2010 | 9.939 | 10.38 | 9.896 | 10.19 | 821,163 | +0.34(+3.49%) |
Nov 17, 2010 | 9.781 | 9.874 | 9.738 | 9.846 | 341,326 | +0.09(+0.95%) |
Nov 16, 2010 | 9.853 | 9.939 | 9.710 | 9.753 | 664,494 | -0.20(-2.01%) |
Nov 15, 2010 | 10.12 | 10.18 | 9.932 | 9.953 | 570,785 | -0.14(-1.42%) |
Nov 12, 2010 | 10.06 | 10.20 | 10.00 | 10.10 | 269,085 | -0.05(-0.49%) |
Nov 11, 2010 | 10.08 | 10.23 | 10.07 | 10.15 | 358,361 | -0.06(-0.56%) |
Nov 10, 2010 | 10.05 | 10.20 | 9.853 | 10.20 | 1,016,159 | +0.19(+1.86%) |
Nov 09, 2010 | 10.26 | 10.26 | 9.989 | 10.02 | 595,406 | -0.26(-2.51%) |
Nov 08, 2010 | 10.40 | 10.40 | 10.16 | 10.28 | 2,575,961 | -0.18(-1.71%) |
Nov 05, 2010 | 10.43 | 10.53 | 10.23 | 10.45 | 772,022 | +0.04(+0.41%) |
Nov 04, 2010 | 10.37 | 10.45 | 10.28 | 10.41 | 1,124,511 | +0.16(+1.54%) |
Nov 03, 2010 | 10.33 | 10.38 | 10.07 | 10.25 | 515,017 | -0.09(-0.83%) |
Nov 02, 2010 | 10.33 | 10.35 | 10.16 | 10.34 | 647,439 | +0.14(+1.40%) |