Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jan 31, 2011 | 10.15 | 10.23 | 10.15 | 10.19 | 1,248,978 | +0.04(+0.36%) |
Jan 28, 2011 | 10.27 | 10.33 | 10.10 | 10.15 | 1,037,128 | -0.11(-1.11%) |
Jan 27, 2011 | 10.22 | 10.31 | 10.22 | 10.27 | 937,641 | +0.01(+0.12%) |
Jan 26, 2011 | 10.13 | 10.30 | 10.13 | 10.26 | 2,103,251 | +0.10(+0.95%) |
Jan 25, 2011 | 10.12 | 10.17 | 10.07 | 10.16 | 1,335,452 | -0.01(-0.06%) |
Jan 24, 2011 | 10.13 | 10.18 | 10.05 | 10.16 | 868,018 | +0.06(+0.60%) |
Jan 21, 2011 | 10.18 | 10.18 | 10.06 | 10.10 | 823,552 | +0.00(+0.00%) |
Jan 20, 2011 | 10.15 | 10.20 | 10.06 | 10.10 | 2,642,175 | -0.09(-0.89%) |
Jan 19, 2011 | 10.26 | 10.32 | 10.16 | 10.20 | 1,029,765 | -0.09(-0.88%) |
Jan 18, 2011 | 10.21 | 10.30 | 10.14 | 10.29 | 1,913,490 | +0.05(+0.47%) |
Jan 14, 2011 | 10.21 | 10.32 | 10.16 | 10.24 | 1,372,735 | +0.01(+0.12%) |
Jan 13, 2011 | 10.10 | 10.25 | 10.03 | 10.23 | 3,981,091 | +0.11(+1.13%) |
Jan 12, 2011 | 10.16 | 10.18 | 10.06 | 10.11 | 2,680,458 | -0.02(-0.24%) |
Jan 11, 2011 | 10.22 | 10.26 | 10.09 | 10.13 | 3,418,234 | -0.02(-0.18%) |
Jan 10, 2011 | 10.31 | 10.34 | 10.10 | 10.15 | 2,824,849 | -0.19(-1.86%) |
Jan 07, 2011 | 10.47 | 10.47 | 10.28 | 10.35 | 952,347 | -0.07(-0.64%) |
Jan 06, 2011 | 10.45 | 10.46 | 10.36 | 10.41 | 1,988,855 | -0.05(-0.46%) |
Jan 05, 2011 | 10.43 | 10.49 | 10.42 | 10.46 | 588,600 | -0.03(-0.29%) |
Jan 04, 2011 | 10.45 | 10.49 | 10.33 | 10.49 | 2,436,435 | +0.04(+0.40%) |
Jan 03, 2011 | 10.42 | 10.52 | 10.38 | 10.45 | 1,152,999 | +0.10(+0.93%) |
Dec 31, 2010 | 10.41 | 10.44 | 10.33 | 10.35 | 909,309 | -0.08(-0.81%) |
Dec 30, 2010 | 10.56 | 10.57 | 10.36 | 10.44 | 1,749,220 | -0.16(-1.48%) |
Dec 29, 2010 | 10.48 | 10.63 | 10.48 | 10.59 | 914,253 | +0.11(+1.03%) |
Dec 28, 2010 | 10.45 | 10.52 | 10.42 | 10.48 | 509,741 | +0.02(+0.23%) |
Dec 27, 2010 | 10.41 | 10.46 | 10.39 | 10.46 | 453,132 | -0.01(-0.06%) |
Dec 23, 2010 | 10.45 | 10.50 | 10.39 | 10.47 | 1,017,259 | +0.02(+0.23%) |
Dec 22, 2010 | 10.37 | 10.47 | 10.36 | 10.44 | 1,304,309 | +0.11(+1.05%) |
Dec 21, 2010 | 10.42 | 10.43 | 10.31 | 10.33 | 2,345,128 | -0.07(-0.69%) |
Dec 20, 2010 | 10.42 | 10.45 | 10.37 | 10.41 | 1,799,422 | +0.00(+0.00%) |
Dec 17, 2010 | 10.22 | 10.41 | 10.22 | 10.41 | 1,937,188 | +0.15(+1.47%) |
Dec 16, 2010 | 10.13 | 10.27 | 10.13 | 10.26 | 1,769,722 | +0.11(+1.13%) |
Dec 15, 2010 | 10.16 | 10.26 | 10.13 | 10.14 | 2,501,048 | -0.07(-0.65%) |
Dec 14, 2010 | 10.01 | 10.45 | 10.01 | 10.21 | 4,818,512 | +0.17(+1.74%) |
Dec 13, 2010 | 9.774 | 10.10 | 9.743 | 10.03 | 2,885,737 | +0.30(+3.03%) |
Dec 10, 2010 | 9.804 | 9.834 | 9.689 | 9.737 | 1,469,336 | -0.08(-0.80%) |
Dec 09, 2010 | 9.804 | 9.840 | 9.701 | 9.816 | 1,505,524 | +0.07(+0.68%) |
Dec 08, 2010 | 9.749 | 9.834 | 9.719 | 9.749 | 522,367 | +0.00(+0.00%) |
Dec 07, 2010 | 9.719 | 9.852 | 9.659 | 9.749 | 1,844,661 | +0.12(+1.25%) |
Dec 06, 2010 | 9.647 | 9.695 | 9.545 | 9.629 | 1,592,394 | -0.02(-0.19%) |
Dec 03, 2010 | 9.695 | 9.743 | 9.605 | 9.647 | 1,125,724 | -0.07(-0.74%) |
Dec 02, 2010 | 9.551 | 9.761 | 9.521 | 9.719 | 1,596,851 | +0.18(+1.89%) |
Dec 01, 2010 | 9.647 | 9.659 | 9.448 | 9.539 | 947,766 | +0.07(+0.76%) |
Nov 30, 2010 | 9.292 | 9.478 | 9.256 | 9.466 | 1,594,064 | +0.08(+0.90%) |
Nov 29, 2010 | 9.394 | 9.442 | 9.304 | 9.382 | 1,103,021 | -0.05(-0.57%) |
Nov 26, 2010 | 9.430 | 9.496 | 9.364 | 9.436 | 307,658 | -0.06(-0.63%) |
Nov 24, 2010 | 9.448 | 9.496 | 9.496 | 9.496 | 642,544 | +0.08(+0.83%) |
Nov 23, 2010 | 9.418 | 9.490 | 9.328 | 9.418 | 812,441 | -0.12(-1.26%) |
Nov 22, 2010 | 9.490 | 9.563 | 9.394 | 9.539 | 864,101 | -0.01(-0.13%) |
Nov 19, 2010 | 9.484 | 9.593 | 9.376 | 9.551 | 1,089,643 | +0.04(+0.38%) |
Nov 18, 2010 | 9.521 | 9.611 | 9.460 | 9.515 | 1,208,186 | +0.05(+0.57%) |
Nov 17, 2010 | 9.490 | 9.545 | 9.376 | 9.460 | 1,536,368 | -0.03(-0.32%) |
Nov 16, 2010 | 9.617 | 9.647 | 9.454 | 9.490 | 1,757,422 | -0.19(-1.99%) |
Nov 15, 2010 | 9.617 | 9.846 | 9.617 | 9.683 | 1,700,246 | +0.08(+0.88%) |
Nov 12, 2010 | 9.677 | 9.731 | 9.503 | 9.599 | 1,072,003 | -0.16(-1.60%) |
Nov 11, 2010 | 9.581 | 9.816 | 9.551 | 9.755 | 2,031,536 | +0.07(+0.68%) |
Nov 10, 2010 | 9.406 | 9.719 | 9.352 | 9.689 | 6,817,120 | +0.29(+3.07%) |
Nov 09, 2010 | 9.352 | 9.466 | 9.292 | 9.400 | 1,445,763 | +0.08(+0.91%) |
Nov 08, 2010 | 9.376 | 9.388 | 9.226 | 9.316 | 828,044 | -0.11(-1.15%) |
Nov 05, 2010 | 9.545 | 9.593 | 9.388 | 9.424 | 1,053,072 | -0.10(-1.07%) |
Nov 04, 2010 | 9.496 | 9.641 | 9.449 | 9.527 | 1,979,773 | +0.12(+1.28%) |
Nov 03, 2010 | 9.593 | 9.623 | 9.388 | 9.406 | 1,346,653 | -0.15(-1.58%) |
Nov 02, 2010 | 9.454 | 9.593 | 9.412 | 9.557 | 1,344,473 | +0.18(+1.93%) |