Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jan 31, 2011 | 10.10 | 10.49 | 10.10 | 10.42 | 2,461 | +0.03(+0.34%) |
Jan 28, 2011 | 10.21 | 10.39 | 10.21 | 10.39 | 4,185 | +0.00(+0.00%) |
Jan 27, 2011 | 10.48 | 10.48 | 10.26 | 10.39 | 6,028 | -0.02(-0.17%) |
Jan 26, 2011 | 10.38 | 10.41 | 10.31 | 10.41 | 1,413 | +0.11(+1.10%) |
Jan 25, 2011 | 10.41 | 10.42 | 10.04 | 10.29 | 11,157 | +0.27(+2.68%) |
Jan 24, 2011 | 9.988 | 10.31 | 9.988 | 10.02 | 4,244 | +0.04(+0.36%) |
Jan 21, 2011 | 10.01 | 10.08 | 9.988 | 9.988 | 10,384 | -0.07(-0.70%) |
Jan 20, 2011 | 10.20 | 10.21 | 9.936 | 10.06 | 7,784 | -0.09(-0.85%) |
Jan 19, 2011 | 10.41 | 10.41 | 10.14 | 10.14 | 13,883 | -0.15(-1.44%) |
Jan 18, 2011 | 10.40 | 10.40 | 10.24 | 10.29 | 2,460 | -0.07(-0.67%) |
Jan 14, 2011 | 10.39 | 10.39 | 10.30 | 10.36 | 468 | +0.01(+0.08%) |
Jan 13, 2011 | 10.52 | 10.63 | 10.25 | 10.35 | 9,390 | -0.07(-0.67%) |
Jan 12, 2011 | 10.33 | 10.49 | 10.33 | 10.42 | 15,787 | +0.15(+1.48%) |
Jan 11, 2011 | 10.30 | 10.30 | 10.14 | 10.27 | 3,809 | -0.02(-0.21%) |
Jan 10, 2011 | 10.17 | 10.31 | 10.17 | 10.29 | 3,827 | +0.15(+1.46%) |
Jan 07, 2011 | 10.23 | 10.23 | 9.988 | 10.14 | 4,029 | +0.17(+1.74%) |
Jan 06, 2011 | 10.01 | 10.26 | 9.971 | 9.971 | 12,215 | -0.02(-0.17%) |
Jan 05, 2011 | 9.988 | 10.24 | 9.806 | 9.988 | 11,137 | -0.03(-0.35%) |
Jan 04, 2011 | 10.42 | 10.42 | 10.02 | 10.02 | 7,540 | -0.40(-3.83%) |
Jan 03, 2011 | 10.53 | 10.53 | 10.35 | 10.42 | 11,525 | -0.10(-0.99%) |
Dec 31, 2010 | 10.63 | 10.64 | 10.29 | 10.53 | 7,348 | +0.01(+0.08%) |
Dec 30, 2010 | 10.63 | 10.63 | 10.42 | 10.52 | 11,082 | +0.01(+0.08%) |
Dec 29, 2010 | 10.58 | 10.60 | 10.51 | 10.51 | 4,799 | +0.06(+0.58%) |
Dec 28, 2010 | 10.51 | 10.61 | 10.23 | 10.45 | 24,706 | -0.15(-1.41%) |
Dec 27, 2010 | 10.64 | 10.64 | 10.42 | 10.60 | 19,806 | +0.30(+2.96%) |
Dec 23, 2010 | 10.02 | 10.57 | 10.02 | 10.29 | 24,317 | +0.33(+3.32%) |
Dec 22, 2010 | 9.033 | 10.03 | 9.033 | 9.962 | 35,539 | +1.09(+12.23%) |
Dec 21, 2010 | 8.642 | 8.955 | 8.642 | 8.877 | 177,656 | +0.32(+3.76%) |
Dec 20, 2010 | 9.146 | 9.146 | 8.482 | 8.555 | 128,392 | -0.49(-5.38%) |
Dec 17, 2010 | 9.554 | 9.771 | 9.042 | 9.042 | 66,900 | -0.51(-5.36%) |
Dec 16, 2010 | 9.328 | 9.554 | 9.328 | 9.554 | 425 | -0.01(-0.07%) |
Dec 15, 2010 | 9.641 | 9.641 | 9.561 | 9.561 | 5,215 | -0.05(-0.56%) |
Dec 14, 2010 | 9.493 | 9.945 | 9.250 | 9.615 | 30,947 | +0.13(+1.37%) |
Dec 13, 2010 | 9.433 | 9.554 | 9.433 | 9.485 | 5,793 | +0.06(+0.65%) |
Dec 10, 2010 | 9.103 | 9.424 | 9.085 | 9.424 | 9,095 | +0.41(+4.53%) |
Dec 09, 2010 | 9.076 | 9.120 | 8.607 | 9.016 | 13,747 | -0.04(-0.48%) |
Dec 08, 2010 | 8.686 | 9.067 | 8.599 | 9.059 | 18,268 | +0.46(+5.35%) |
Dec 07, 2010 | 8.590 | 8.686 | 8.503 | 8.599 | 2,872 | +0.00(+0.00%) |
Dec 06, 2010 | 8.538 | 8.677 | 8.447 | 8.599 | 8,477 | +0.10(+1.12%) |
Dec 03, 2010 | 8.581 | 8.686 | 8.382 | 8.503 | 2,379 | -0.12(-1.41%) |
Dec 02, 2010 | 8.781 | 8.816 | 8.529 | 8.625 | 7,905 | -0.06(-0.70%) |
Dec 01, 2010 | 8.225 | 8.686 | 8.225 | 8.686 | 27,306 | +0.52(+6.38%) |
Nov 30, 2010 | 7.991 | 8.164 | 7.991 | 8.164 | 3,702 | +0.13(+1.62%) |
Nov 29, 2010 | 8.164 | 8.164 | 7.860 | 8.034 | 6,044 | -0.13(-1.60%) |
Nov 24, 2010 | 8.165 | 8.165 | 8.165 | 8.165 | 0 | -0.10(-1.16%) |
Nov 23, 2010 | 8.347 | 8.356 | 8.251 | 8.260 | 1,655 | +0.02(+0.20%) |
Nov 22, 2010 | 8.225 | 8.425 | 8.225 | 8.244 | 969 | +0.05(+0.65%) |
Nov 19, 2010 | 8.251 | 8.373 | 8.191 | 8.191 | 5,560 | -0.06(-0.74%) |
Nov 18, 2010 | 8.182 | 8.373 | 8.182 | 8.251 | 1,957 | +0.26(+3.26%) |
Nov 17, 2010 | 7.957 | 8.033 | 7.822 | 7.991 | 2,365 | +0.01(+0.11%) |
Nov 16, 2010 | 7.703 | 8.126 | 7.653 | 7.982 | 11,003 | +0.07(+0.85%) |
Nov 15, 2010 | 7.703 | 8.038 | 7.669 | 7.915 | 3,320 | -0.17(-2.09%) |
Nov 12, 2010 | 8.042 | 8.084 | 8.033 | 8.084 | 1,064 | -0.03(-0.42%) |
Nov 11, 2010 | 8.067 | 8.118 | 8.067 | 8.118 | 1,300 | -0.03(-0.31%) |
Nov 10, 2010 | 8.033 | 8.160 | 8.033 | 8.143 | 3,311 | +0.08(+1.05%) |
Nov 09, 2010 | 8.160 | 8.202 | 8.058 | 8.058 | 6,419 | -0.14(-1.65%) |
Nov 08, 2010 | 8.033 | 8.312 | 8.033 | 8.194 | 7,295 | +0.30(+3.86%) |
Nov 04, 2010 | 7.788 | 7.889 | 7.889 | 7.889 | 4,612 | +0.03(+0.32%) |
Nov 03, 2010 | 7.779 | 8.016 | 7.779 | 7.864 | 1,047 | +0.08(+0.98%) |
Nov 02, 2010 | 7.982 | 7.982 | 7.673 | 7.788 | 933 | +0.02(+0.22%) |