Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jan 31, 2011 | 10.34 | 10.47 | 10.15 | 10.32 | 220,019 | +0.04(+0.34%) |
Jan 28, 2011 | 10.59 | 10.62 | 10.29 | 10.29 | 356,303 | -0.33(-3.11%) |
Jan 27, 2011 | 10.92 | 10.92 | 10.59 | 10.62 | 322,849 | -0.33(-3.01%) |
Jan 26, 2011 | 10.98 | 11.11 | 10.90 | 10.95 | 385,566 | -0.02(-0.14%) |
Jan 25, 2011 | 10.55 | 11.16 | 10.55 | 10.96 | 363,257 | +0.38(+3.64%) |
Jan 24, 2011 | 10.57 | 10.64 | 10.44 | 10.58 | 170,806 | -0.02(-0.19%) |
Jan 21, 2011 | 10.36 | 10.62 | 10.33 | 10.60 | 330,361 | +0.26(+2.51%) |
Jan 20, 2011 | 10.25 | 10.43 | 10.19 | 10.34 | 233,323 | +0.03(+0.29%) |
Jan 19, 2011 | 10.69 | 10.73 | 10.31 | 10.31 | 269,137 | -0.36(-3.40%) |
Jan 18, 2011 | 10.69 | 10.81 | 10.55 | 10.67 | 226,575 | +0.05(+0.49%) |
Jan 14, 2011 | 10.38 | 10.62 | 10.25 | 10.62 | 290,192 | +0.29(+2.81%) |
Jan 13, 2011 | 10.34 | 10.42 | 10.25 | 10.33 | 147,936 | +0.00(+0.00%) |
Jan 12, 2011 | 10.18 | 10.33 | 10.04 | 10.33 | 195,644 | +0.22(+2.18%) |
Jan 11, 2011 | 10.04 | 10.26 | 9.940 | 10.11 | 218,610 | +0.09(+0.90%) |
Jan 10, 2011 | 10.01 | 10.07 | 9.860 | 10.02 | 364,794 | -0.04(-0.40%) |
Jan 07, 2011 | 10.29 | 10.37 | 10.04 | 10.06 | 351,134 | -0.22(-2.14%) |
Jan 06, 2011 | 10.50 | 10.57 | 10.24 | 10.28 | 505,883 | -0.17(-1.63%) |
Jan 05, 2011 | 10.15 | 10.49 | 10.03 | 10.45 | 252,348 | +0.29(+2.85%) |
Jan 04, 2011 | 10.36 | 10.39 | 10.06 | 10.16 | 242,007 | +0.15(+1.50%) |
Jan 03, 2011 | 9.910 | 10.16 | 9.820 | 10.01 | 233,090 | +0.15(+1.52%) |
Dec 31, 2010 | 9.830 | 9.940 | 9.700 | 9.860 | 388,923 | -0.02(-0.20%) |
Dec 30, 2010 | 9.870 | 9.920 | 9.750 | 9.880 | 215,344 | +0.02(+0.20%) |
Dec 29, 2010 | 9.860 | 9.980 | 9.840 | 9.860 | 150,976 | +0.00(+0.00%) |
Dec 28, 2010 | 10.06 | 10.07 | 9.810 | 9.860 | 221,521 | -0.21(-2.09%) |
Dec 27, 2010 | 9.790 | 10.07 | 9.550 | 10.07 | 342,355 | +0.28(+2.86%) |
Dec 23, 2010 | 9.680 | 9.860 | 9.580 | 9.790 | 417,040 | +0.10(+1.03%) |
Dec 22, 2010 | 10.00 | 10.17 | 9.690 | 9.690 | 391,046 | -0.26(-2.61%) |
Dec 21, 2010 | 9.930 | 10.02 | 9.910 | 9.950 | 379,378 | +0.02(+0.20%) |
Dec 20, 2010 | 10.23 | 10.29 | 9.920 | 9.930 | 327,865 | -0.21(-2.07%) |
Dec 17, 2010 | 9.990 | 10.53 | 9.980 | 10.14 | 483,630 | +0.16(+1.60%) |
Dec 16, 2010 | 9.840 | 10.13 | 9.730 | 9.980 | 750,593 | +0.17(+1.73%) |
Dec 15, 2010 | 9.700 | 9.940 | 9.650 | 9.810 | 331,356 | +0.16(+1.66%) |
Dec 14, 2010 | 9.550 | 9.700 | 9.540 | 9.650 | 219,078 | +0.15(+1.58%) |
Dec 13, 2010 | 9.500 | 9.700 | 9.400 | 9.500 | 275,045 | +0.03(+0.32%) |
Dec 10, 2010 | 8.980 | 9.490 | 8.790 | 9.470 | 467,099 | +0.51(+5.69%) |
Dec 09, 2010 | 9.200 | 9.330 | 8.950 | 8.960 | 485,622 | -0.18(-1.97%) |
Dec 08, 2010 | 9.630 | 9.720 | 9.110 | 9.140 | 577,923 | -0.47(-4.89%) |
Dec 07, 2010 | 9.570 | 9.800 | 9.550 | 9.610 | 237,215 | +0.17(+1.80%) |
Dec 06, 2010 | 9.250 | 9.520 | 9.210 | 9.440 | 406,393 | +0.20(+2.16%) |
Dec 03, 2010 | 9.370 | 9.490 | 9.210 | 9.240 | 470,955 | -0.21(-2.22%) |
Dec 02, 2010 | 9.680 | 9.680 | 9.370 | 9.450 | 447,742 | +0.06(+0.64%) |
Dec 01, 2010 | 9.240 | 9.490 | 9.210 | 9.390 | 333,081 | +0.24(+2.62%) |
Nov 30, 2010 | 9.290 | 9.410 | 9.100 | 9.150 | 380,380 | -0.20(-2.14%) |
Nov 29, 2010 | 9.750 | 9.750 | 9.250 | 9.350 | 462,809 | -0.42(-4.30%) |
Nov 26, 2010 | 9.760 | 9.829 | 9.639 | 9.770 | 97,588 | +0.00(+0.00%) |
Nov 24, 2010 | 10.04 | 9.770 | 9.770 | 9.770 | 251,007 | -0.18(-1.81%) |
Nov 23, 2010 | 9.440 | 9.960 | 9.345 | 9.950 | 408,011 | +0.49(+5.18%) |
Nov 22, 2010 | 9.900 | 10.06 | 9.402 | 9.460 | 542,935 | -0.42(-4.25%) |
Nov 19, 2010 | 10.14 | 10.42 | 9.860 | 9.880 | 555,865 | -0.29(-2.85%) |
Nov 18, 2010 | 10.94 | 10.99 | 9.730 | 10.17 | 1,302,398 | -0.77(-7.04%) |
Nov 17, 2010 | 11.33 | 11.49 | 10.90 | 10.94 | 361,403 | -0.61(-5.28%) |
Nov 16, 2010 | 11.80 | 11.83 | 11.33 | 11.55 | 296,183 | -0.30(-2.53%) |
Nov 15, 2010 | 12.15 | 12.19 | 11.80 | 11.85 | 353,968 | -0.29(-2.39%) |
Nov 12, 2010 | 12.19 | 12.27 | 12.10 | 12.14 | 128,624 | -0.12(-0.98%) |
Nov 11, 2010 | 12.24 | 12.37 | 12.21 | 12.26 | 105,138 | -0.13(-1.05%) |
Nov 10, 2010 | 12.37 | 12.48 | 12.15 | 12.39 | 149,636 | +0.10(+0.81%) |
Nov 09, 2010 | 12.60 | 12.73 | 12.27 | 12.29 | 174,399 | -0.26(-2.07%) |
Nov 08, 2010 | 12.78 | 12.85 | 12.41 | 12.55 | 186,552 | -0.35(-2.71%) |
Nov 05, 2010 | 13.53 | 13.64 | 12.64 | 12.90 | 270,423 | -0.30(-2.27%) |
Nov 04, 2010 | 12.80 | 13.50 | 12.80 | 13.20 | 386,548 | +0.60(+4.76%) |
Nov 03, 2010 | 12.60 | 12.66 | 12.41 | 12.60 | 216,908 | +0.03(+0.24%) |
Nov 02, 2010 | 12.68 | 12.79 | 12.50 | 12.57 | 354,440 | -0.02(-0.16%) |