Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jan 31, 2011 | 10.64 | 10.67 | 10.27 | 10.27 | 15,524,846 | -0.14(-1.35%) |
Jan 28, 2011 | 10.76 | 10.82 | 10.20 | 10.41 | 19,205,808 | -0.41(-3.82%) |
Jan 27, 2011 | 10.52 | 10.86 | 10.47 | 10.83 | 20,865,456 | +0.28(+2.69%) |
Jan 26, 2011 | 10.39 | 10.57 | 10.32 | 10.54 | 27,778,858 | +0.31(+2.99%) |
Jan 25, 2011 | 10.50 | 10.58 | 10.11 | 10.24 | 20,782,298 | -0.34(-3.24%) |
Jan 24, 2011 | 10.24 | 10.62 | 10.22 | 10.58 | 25,280,812 | +0.42(+4.16%) |
Jan 21, 2011 | 10.31 | 10.37 | 10.03 | 10.16 | 17,677,640 | -0.06(-0.60%) |
Jan 20, 2011 | 10.01 | 10.22 | 9.779 | 10.22 | 24,884,808 | +0.14(+1.40%) |
Jan 19, 2011 | 10.44 | 10.52 | 9.990 | 10.08 | 23,937,614 | -0.22(-2.16%) |
Jan 18, 2011 | 10.99 | 11.05 | 10.30 | 10.30 | 27,539,256 | -0.92(-8.22%) |
Jan 14, 2011 | 11.01 | 11.28 | 11.00 | 11.22 | 12,630,701 | +0.12(+1.11%) |
Jan 13, 2011 | 11.07 | 11.16 | 10.81 | 11.10 | 9,673,662 | +0.09(+0.80%) |
Jan 12, 2011 | 11.02 | 11.05 | 10.84 | 11.01 | 7,629,352 | +0.14(+1.30%) |
Jan 11, 2011 | 11.18 | 11.18 | 10.84 | 10.87 | 8,401,888 | -0.22(-1.98%) |
Jan 10, 2011 | 11.43 | 11.43 | 11.06 | 11.09 | 11,695,258 | -0.35(-3.08%) |
Jan 07, 2011 | 11.35 | 11.50 | 11.27 | 11.44 | 14,153,994 | +0.08(+0.70%) |
Jan 06, 2011 | 11.38 | 11.54 | 11.20 | 11.36 | 14,883,944 | -0.06(-0.54%) |
Jan 05, 2011 | 11.13 | 11.63 | 11.07 | 11.43 | 27,008,016 | +0.40(+3.59%) |
Jan 04, 2011 | 11.07 | 11.26 | 10.89 | 11.03 | 21,749,012 | -0.04(-0.40%) |
Jan 03, 2011 | 11.17 | 11.31 | 10.98 | 11.07 | 17,109,878 | -0.02(-0.16%) |
Dec 31, 2010 | 10.96 | 11.12 | 10.93 | 11.09 | 4,842,521 | +0.10(+0.88%) |
Dec 30, 2010 | 11.14 | 11.23 | 10.93 | 10.99 | 7,733,719 | -0.15(-1.34%) |
Dec 29, 2010 | 10.98 | 11.20 | 10.95 | 11.14 | 5,933,999 | +0.16(+1.44%) |
Dec 28, 2010 | 10.92 | 11.15 | 10.92 | 10.98 | 5,792,735 | +0.03(+0.24%) |
Dec 27, 2010 | 10.82 | 11.15 | 10.75 | 10.96 | 8,328,605 | +0.19(+1.80%) |
Dec 23, 2010 | 10.96 | 10.96 | 10.69 | 10.76 | 7,462,894 | -0.18(-1.61%) |
Dec 22, 2010 | 11.10 | 11.14 | 10.76 | 10.94 | 13,820,293 | -0.19(-1.74%) |
Dec 21, 2010 | 11.04 | 11.31 | 10.96 | 11.13 | 8,416,589 | +0.11(+0.96%) |
Dec 20, 2010 | 11.02 | 11.13 | 10.85 | 11.03 | 6,348,172 | +0.06(+0.56%) |
Dec 17, 2010 | 11.06 | 11.15 | 10.87 | 10.97 | 10,268,856 | -0.10(-0.87%) |
Dec 16, 2010 | 11.15 | 11.35 | 11.06 | 11.06 | 14,426,114 | -0.06(-0.55%) |
Dec 15, 2010 | 11.43 | 11.55 | 11.06 | 11.13 | 15,202,323 | -0.38(-3.29%) |
Dec 14, 2010 | 11.46 | 11.68 | 11.40 | 11.50 | 9,081,126 | -0.01(-0.08%) |
Dec 13, 2010 | 11.51 | 11.63 | 11.35 | 11.51 | 11,518,021 | +0.05(+0.46%) |
Dec 10, 2010 | 11.70 | 11.76 | 11.46 | 11.46 | 9,941,687 | -0.26(-2.18%) |
Dec 09, 2010 | 11.59 | 11.88 | 11.37 | 11.72 | 13,870,042 | +0.18(+1.60%) |
Dec 08, 2010 | 11.47 | 11.56 | 11.28 | 11.53 | 11,097,075 | -0.02(-0.15%) |
Dec 07, 2010 | 11.96 | 12.00 | 11.45 | 11.55 | 14,993,792 | -0.38(-3.17%) |
Dec 06, 2010 | 11.96 | 12.10 | 11.72 | 11.93 | 10,895,252 | -0.07(-0.59%) |
Dec 03, 2010 | 11.79 | 12.16 | 11.79 | 12.00 | 10,516,453 | +0.11(+0.89%) |
Dec 02, 2010 | 12.12 | 12.26 | 11.78 | 11.89 | 13,582,682 | -0.33(-2.67%) |
Dec 01, 2010 | 12.29 | 12.41 | 12.10 | 12.22 | 10,968,784 | +0.18(+1.54%) |
Nov 30, 2010 | 12.43 | 12.45 | 12.03 | 12.03 | 31,512,238 | -0.42(-3.39%) |
Nov 29, 2010 | 12.44 | 12.55 | 12.27 | 12.45 | 10,899,612 | -0.07(-0.56%) |
Nov 26, 2010 | 12.47 | 12.66 | 12.43 | 12.53 | 4,582,926 | -0.09(-0.70%) |
Nov 24, 2010 | 12.09 | 12.61 | 12.61 | 12.61 | 12,112,715 | +0.55(+4.52%) |
Nov 23, 2010 | 11.95 | 12.09 | 11.79 | 12.07 | 13,830,068 | -0.04(-0.36%) |
Nov 22, 2010 | 12.06 | 12.18 | 11.87 | 12.11 | 8,695,542 | +0.00(+0.00%) |
Nov 19, 2010 | 12.06 | 12.24 | 11.84 | 12.11 | 8,478,349 | -0.01(-0.07%) |
Nov 18, 2010 | 11.73 | 12.21 | 11.73 | 12.12 | 11,511,937 | +0.49(+4.24%) |
Nov 17, 2010 | 11.49 | 11.77 | 11.33 | 11.63 | 11,418,056 | +0.05(+0.46%) |
Nov 16, 2010 | 11.53 | 11.84 | 11.38 | 11.57 | 10,365,486 | -0.04(-0.38%) |
Nov 15, 2010 | 11.74 | 11.86 | 11.56 | 11.62 | 12,041,877 | -0.23(-1.93%) |
Nov 12, 2010 | 11.81 | 12.01 | 11.79 | 11.85 | 6,266,948 | -0.07(-0.59%) |
Nov 11, 2010 | 11.78 | 12.16 | 11.66 | 11.92 | 11,590,325 | +0.00(+0.00%) |
Nov 10, 2010 | 12.20 | 12.38 | 11.92 | 11.92 | 10,123,802 | -0.28(-2.31%) |
Nov 09, 2010 | 12.45 | 12.50 | 12.16 | 12.20 | 9,476,357 | -0.20(-1.63%) |
Nov 08, 2010 | 12.44 | 12.56 | 12.20 | 12.40 | 8,872,338 | -0.15(-1.19%) |
Nov 05, 2010 | 12.51 | 12.80 | 12.45 | 12.55 | 7,831,079 | +0.07(+0.56%) |
Nov 04, 2010 | 12.60 | 12.63 | 12.22 | 12.48 | 13,681,491 | -0.01(-0.07%) |
Nov 03, 2010 | 12.23 | 12.75 | 12.00 | 12.49 | 15,712,144 | +0.30(+2.46%) |
Nov 02, 2010 | 12.20 | 12.25 | 11.97 | 12.19 | 7,567,939 | +0.11(+0.95%) |