Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jan 31, 2011 | 7.500 | 7.510 | 7.130 | 7.335 | 4,377,685 | -0.04(-0.47%) |
Jan 28, 2011 | 7.340 | 7.750 | 7.220 | 7.370 | 11,203,119 | -1.61(-17.93%) |
Jan 27, 2011 | 9.240 | 9.240 | 8.940 | 8.980 | 1,802,328 | -0.21(-2.29%) |
Jan 26, 2011 | 9.110 | 9.385 | 8.950 | 9.190 | 1,739,102 | +0.15(+1.66%) |
Jan 25, 2011 | 9.350 | 9.380 | 8.830 | 9.040 | 2,139,022 | -0.31(-3.32%) |
Jan 24, 2011 | 9.200 | 9.450 | 9.120 | 9.350 | 1,603,648 | +0.12(+1.30%) |
Jan 21, 2011 | 9.580 | 9.590 | 9.110 | 9.230 | 1,633,316 | -0.27(-2.84%) |
Jan 20, 2011 | 9.690 | 9.690 | 9.280 | 9.500 | 1,934,200 | -0.29(-2.96%) |
Jan 19, 2011 | 10.34 | 10.45 | 9.770 | 9.790 | 2,088,009 | -0.55(-5.32%) |
Jan 18, 2011 | 10.55 | 10.64 | 10.18 | 10.34 | 1,819,923 | -0.28(-2.64%) |
Jan 14, 2011 | 10.24 | 10.62 | 10.16 | 10.62 | 1,266,051 | +0.40(+3.91%) |
Jan 13, 2011 | 10.35 | 10.46 | 10.17 | 10.22 | 1,239,773 | -0.18(-1.73%) |
Jan 12, 2011 | 10.61 | 10.69 | 10.34 | 10.40 | 1,364,509 | -0.10(-0.95%) |
Jan 11, 2011 | 10.78 | 10.94 | 10.49 | 10.50 | 928,449 | -0.22(-2.05%) |
Jan 10, 2011 | 10.63 | 10.75 | 10.43 | 10.72 | 969,717 | -0.03(-0.28%) |
Jan 07, 2011 | 11.06 | 11.10 | 10.56 | 10.75 | 1,229,423 | -0.31(-2.80%) |
Jan 06, 2011 | 10.61 | 11.15 | 10.52 | 11.06 | 1,152,031 | +0.42(+3.95%) |
Jan 05, 2011 | 10.26 | 10.64 | 10.20 | 10.64 | 731,448 | +0.29(+2.80%) |
Jan 04, 2011 | 10.60 | 10.64 | 10.20 | 10.35 | 849,112 | -0.23(-2.17%) |
Jan 03, 2011 | 10.41 | 10.69 | 10.28 | 10.58 | 1,248,096 | +0.25(+2.42%) |
Dec 31, 2010 | 10.27 | 10.39 | 10.10 | 10.33 | 669,537 | +0.03(+0.29%) |
Dec 30, 2010 | 10.27 | 10.39 | 10.25 | 10.30 | 485,786 | +0.00(+0.00%) |
Dec 29, 2010 | 10.27 | 10.44 | 10.27 | 10.30 | 509,768 | +0.04(+0.39%) |
Dec 28, 2010 | 10.44 | 10.49 | 10.21 | 10.26 | 703,596 | -0.24(-2.29%) |
Dec 27, 2010 | 10.20 | 10.54 | 10.10 | 10.50 | 741,916 | +0.19(+1.84%) |
Dec 23, 2010 | 10.38 | 10.50 | 10.25 | 10.31 | 812,173 | -0.11(-1.06%) |
Dec 22, 2010 | 10.74 | 10.74 | 10.31 | 10.42 | 1,175,667 | -0.29(-2.71%) |
Dec 21, 2010 | 10.92 | 10.95 | 10.65 | 10.71 | 981,922 | -0.09(-0.83%) |
Dec 20, 2010 | 10.80 | 10.90 | 10.72 | 10.80 | 1,079,680 | -0.11(-1.01%) |
Dec 17, 2010 | 10.97 | 11.05 | 10.84 | 10.91 | 1,825,548 | -0.09(-0.82%) |
Dec 16, 2010 | 10.40 | 11.00 | 10.36 | 11.00 | 2,086,358 | +0.84(+8.27%) |
Dec 15, 2010 | 10.08 | 10.40 | 10.00 | 10.16 | 1,153,285 | +0.10(+0.99%) |
Dec 14, 2010 | 10.77 | 10.83 | 9.980 | 10.06 | 2,513,630 | -0.20(-1.95%) |
Dec 13, 2010 | 10.37 | 10.50 | 10.26 | 10.26 | 1,054,860 | -0.04(-0.39%) |
Dec 10, 2010 | 10.01 | 10.40 | 9.990 | 10.30 | 1,341,234 | +0.34(+3.41%) |
Dec 09, 2010 | 10.29 | 10.30 | 9.850 | 9.960 | 2,456,591 | -0.10(-0.99%) |
Dec 08, 2010 | 9.970 | 10.14 | 9.800 | 10.06 | 2,678,057 | +0.50(+5.23%) |
Dec 07, 2010 | 9.500 | 9.750 | 9.380 | 9.560 | 2,827,304 | +0.25(+2.66%) |
Dec 06, 2010 | 9.000 | 9.360 | 8.880 | 9.312 | 1,987,554 | +0.40(+4.52%) |
Dec 03, 2010 | 8.560 | 8.960 | 8.500 | 8.910 | 2,117,079 | +0.35(+4.09%) |
Dec 02, 2010 | 8.300 | 8.620 | 8.260 | 8.560 | 1,904,009 | +0.32(+3.88%) |
Dec 01, 2010 | 8.360 | 8.405 | 8.220 | 8.240 | 1,626,031 | +0.06(+0.73%) |
Nov 30, 2010 | 8.250 | 8.300 | 8.120 | 8.180 | 1,614,742 | -0.07(-0.85%) |
Nov 29, 2010 | 8.420 | 8.470 | 8.200 | 8.250 | 1,440,137 | -0.17(-2.02%) |
Nov 26, 2010 | 8.280 | 8.550 | 8.280 | 8.420 | 711,487 | +0.08(+0.96%) |
Nov 24, 2010 | 8.500 | 8.340 | 8.340 | 8.340 | 2,159,734 | -0.06(-0.71%) |
Nov 23, 2010 | 8.600 | 8.600 | 8.280 | 8.400 | 2,445,803 | -0.27(-3.11%) |
Nov 22, 2010 | 8.450 | 8.770 | 8.400 | 8.670 | 1,442,089 | +0.25(+2.97%) |
Nov 19, 2010 | 8.240 | 8.430 | 8.140 | 8.420 | 1,161,699 | +0.22(+2.68%) |
Nov 18, 2010 | 8.480 | 8.480 | 8.149 | 8.200 | 2,242,360 | -0.14(-1.68%) |
Nov 17, 2010 | 8.260 | 8.420 | 8.190 | 8.340 | 1,123,165 | +0.13(+1.58%) |
Nov 16, 2010 | 8.240 | 8.340 | 8.100 | 8.210 | 1,702,551 | -0.10(-1.20%) |
Nov 15, 2010 | 8.220 | 8.450 | 8.220 | 8.310 | 992,644 | +0.16(+1.96%) |
Nov 12, 2010 | 8.500 | 8.600 | 8.140 | 8.150 | 1,576,943 | -0.46(-5.34%) |
Nov 11, 2010 | 8.470 | 8.640 | 8.320 | 8.610 | 729,531 | -0.04(-0.46%) |
Nov 10, 2010 | 8.620 | 8.670 | 8.380 | 8.650 | 888,080 | +0.09(+1.05%) |
Nov 09, 2010 | 8.790 | 8.820 | 8.510 | 8.560 | 1,092,926 | -0.18(-2.06%) |
Nov 08, 2010 | 8.580 | 8.820 | 8.580 | 8.740 | 1,697,137 | +0.20(+2.34%) |
Nov 05, 2010 | 8.650 | 8.650 | 8.390 | 8.540 | 1,352,753 | -0.03(-0.35%) |
Nov 04, 2010 | 8.740 | 8.750 | 8.480 | 8.570 | 1,873,724 | +0.00(+0.00%) |
Nov 03, 2010 | 8.260 | 8.570 | 8.251 | 8.570 | 2,364,999 | +0.34(+4.13%) |
Nov 02, 2010 | 8.220 | 8.260 | 8.170 | 8.230 | 1,054,434 | +0.09(+1.11%) |