Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jan 31, 2011 | 11.72 | 12.07 | 11.72 | 11.99 | 3,192,641 | +0.30(+2.59%) |
Jan 28, 2011 | 12.01 | 12.24 | 11.65 | 11.69 | 3,954,311 | -0.17(-1.45%) |
Jan 27, 2011 | 11.91 | 11.98 | 11.72 | 11.86 | 2,258,293 | +0.00(+0.00%) |
Jan 26, 2011 | 11.70 | 12.17 | 11.70 | 11.86 | 5,233,538 | +0.15(+1.29%) |
Jan 25, 2011 | 11.50 | 11.81 | 11.43 | 11.71 | 5,302,423 | +0.41(+3.60%) |
Jan 24, 2011 | 11.09 | 11.42 | 11.03 | 11.30 | 3,515,451 | +0.27(+2.43%) |
Jan 21, 2011 | 11.11 | 11.22 | 11.00 | 11.03 | 3,639,299 | +0.01(+0.06%) |
Jan 20, 2011 | 11.44 | 11.50 | 11.03 | 11.03 | 6,831,837 | -0.49(-4.25%) |
Jan 19, 2011 | 12.23 | 12.27 | 11.50 | 11.52 | 6,892,882 | -0.74(-6.07%) |
Jan 18, 2011 | 12.28 | 12.40 | 12.12 | 12.26 | 2,541,775 | -0.10(-0.78%) |
Jan 14, 2011 | 12.36 | 12.38 | 12.23 | 12.36 | 3,020,264 | +0.04(+0.34%) |
Jan 13, 2011 | 12.27 | 12.49 | 12.11 | 12.32 | 4,134,907 | +0.18(+1.48%) |
Jan 12, 2011 | 12.12 | 12.28 | 12.05 | 12.14 | 3,320,596 | +0.06(+0.46%) |
Jan 11, 2011 | 12.21 | 12.27 | 11.87 | 12.08 | 5,492,548 | -0.01(-0.06%) |
Jan 10, 2011 | 11.09 | 12.10 | 11.06 | 12.09 | 10,889,567 | +0.94(+8.47%) |
Jan 07, 2011 | 11.50 | 11.57 | 11.00 | 11.14 | 4,262,961 | -0.28(-2.47%) |
Jan 06, 2011 | 11.30 | 11.53 | 11.25 | 11.43 | 6,317,787 | +0.17(+1.47%) |
Jan 05, 2011 | 10.96 | 11.31 | 10.82 | 11.26 | 6,610,579 | +0.37(+3.42%) |
Jan 04, 2011 | 11.25 | 11.37 | 10.84 | 10.89 | 5,041,592 | -0.34(-3.07%) |
Jan 03, 2011 | 10.87 | 11.35 | 10.84 | 11.23 | 5,459,879 | +0.48(+4.48%) |
Dec 31, 2010 | 10.68 | 10.81 | 10.50 | 10.75 | 4,830,871 | +0.05(+0.45%) |
Dec 30, 2010 | 10.79 | 10.88 | 10.68 | 10.70 | 2,331,620 | -0.11(-1.02%) |
Dec 29, 2010 | 10.71 | 10.87 | 10.71 | 10.81 | 2,338,069 | +0.10(+0.96%) |
Dec 28, 2010 | 10.86 | 10.86 | 10.66 | 10.71 | 1,404,872 | -0.10(-0.89%) |
Dec 27, 2010 | 10.77 | 10.83 | 10.61 | 10.81 | 1,852,724 | +0.00(+0.00%) |
Dec 23, 2010 | 10.89 | 10.95 | 10.66 | 10.81 | 2,145,314 | -0.05(-0.44%) |
Dec 22, 2010 | 11.00 | 11.09 | 10.80 | 10.86 | 1,960,598 | -0.14(-1.31%) |
Dec 21, 2010 | 10.73 | 11.03 | 10.72 | 11.00 | 4,244,072 | +0.35(+3.30%) |
Dec 20, 2010 | 10.79 | 10.83 | 10.53 | 10.65 | 3,553,357 | -0.08(-0.71%) |
Dec 17, 2010 | 10.89 | 10.91 | 10.70 | 10.72 | 3,230,730 | -0.12(-1.08%) |
Dec 16, 2010 | 10.81 | 10.98 | 10.68 | 10.84 | 4,700,581 | +0.12(+1.16%) |
Dec 15, 2010 | 10.89 | 10.96 | 10.70 | 10.72 | 3,267,247 | -0.18(-1.64%) |
Dec 14, 2010 | 10.97 | 11.08 | 10.83 | 10.90 | 4,474,622 | +0.01(+0.13%) |
Dec 13, 2010 | 11.10 | 11.13 | 10.72 | 10.88 | 6,490,675 | +0.02(+0.19%) |
Dec 10, 2010 | 10.95 | 11.05 | 10.76 | 10.86 | 7,373,684 | -0.01(-0.06%) |
Dec 09, 2010 | 11.30 | 11.31 | 10.85 | 10.87 | 8,485,340 | -0.30(-2.70%) |
Dec 08, 2010 | 11.38 | 11.53 | 11.07 | 11.17 | 3,870,484 | -0.23(-2.04%) |
Dec 07, 2010 | 10.90 | 11.57 | 10.87 | 11.40 | 13,068,188 | +0.62(+5.78%) |
Dec 06, 2010 | 10.73 | 10.82 | 10.66 | 10.78 | 3,969,583 | -0.01(-0.13%) |
Dec 03, 2010 | 10.62 | 10.81 | 10.57 | 10.79 | 3,981,137 | +0.09(+0.83%) |
Dec 02, 2010 | 10.61 | 10.71 | 10.49 | 10.70 | 6,438,385 | +0.19(+1.82%) |
Dec 01, 2010 | 10.82 | 10.83 | 10.44 | 10.51 | 7,017,912 | -0.08(-0.71%) |
Nov 30, 2010 | 9.986 | 10.64 | 9.925 | 10.59 | 16,027,977 | +0.58(+5.81%) |
Nov 29, 2010 | 9.781 | 10.01 | 9.582 | 10.01 | 7,301,937 | +0.12(+1.25%) |
Nov 26, 2010 | 9.664 | 9.890 | 9.651 | 9.883 | 4,029,472 | +0.14(+1.48%) |
Nov 24, 2010 | 9.336 | 9.740 | 9.740 | 9.740 | 6,494,534 | +0.45(+4.86%) |
Nov 23, 2010 | 9.267 | 9.295 | 9.021 | 9.288 | 4,847,910 | -0.12(-1.24%) |
Nov 22, 2010 | 9.274 | 9.452 | 9.185 | 9.404 | 5,712,504 | +0.10(+1.10%) |
Nov 19, 2010 | 9.192 | 9.302 | 9.137 | 9.302 | 4,584,814 | +0.04(+0.44%) |
Nov 18, 2010 | 9.035 | 9.329 | 9.035 | 9.261 | 6,121,146 | +0.35(+3.92%) |
Nov 17, 2010 | 8.761 | 9.011 | 8.699 | 8.912 | 5,049,274 | +0.15(+1.72%) |
Nov 16, 2010 | 8.918 | 8.918 | 8.566 | 8.761 | 8,654,854 | -0.25(-2.74%) |
Nov 15, 2010 | 9.267 | 9.302 | 9.001 | 9.007 | 3,956,998 | -0.14(-1.57%) |
Nov 12, 2010 | 9.295 | 9.377 | 9.076 | 9.151 | 5,326,618 | -0.22(-2.34%) |
Nov 11, 2010 | 9.295 | 9.411 | 9.192 | 9.370 | 3,379,545 | -0.03(-0.29%) |
Nov 10, 2010 | 9.370 | 9.452 | 9.103 | 9.398 | 4,679,294 | +0.03(+0.37%) |
Nov 09, 2010 | 9.466 | 9.548 | 9.315 | 9.363 | 5,143,027 | +0.00(+0.00%) |
Nov 08, 2010 | 9.370 | 9.466 | 9.288 | 9.363 | 9,364,134 | -0.02(-0.22%) |
Nov 05, 2010 | 9.610 | 9.671 | 9.336 | 9.384 | 6,299,598 | -0.12(-1.22%) |
Nov 04, 2010 | 9.788 | 10.000 | 9.343 | 9.500 | 11,717,278 | -0.02(-0.22%) |
Nov 03, 2010 | 9.452 | 9.541 | 9.332 | 9.521 | 4,954,379 | +0.07(+0.72%) |
Nov 02, 2010 | 9.507 | 9.521 | 9.226 | 9.452 | 5,688,522 | +0.09(+0.95%) |