Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jan 31, 2011 | 10.47 | 10.65 | 10.42 | 10.51 | 2,500,615 | +0.10(+0.95%) |
Jan 28, 2011 | 10.76 | 10.82 | 10.40 | 10.41 | 3,612,776 | -0.40(-3.74%) |
Jan 27, 2011 | 10.67 | 10.82 | 10.52 | 10.81 | 3,353,698 | +0.16(+1.47%) |
Jan 26, 2011 | 10.51 | 10.70 | 10.39 | 10.66 | 3,678,149 | +0.21(+2.01%) |
Jan 25, 2011 | 10.46 | 10.55 | 10.31 | 10.45 | 5,990,193 | -0.21(-1.97%) |
Jan 24, 2011 | 10.54 | 10.71 | 10.53 | 10.66 | 5,269,663 | +0.15(+1.40%) |
Jan 21, 2011 | 10.06 | 10.58 | 10.01 | 10.51 | 23,691,556 | +1.02(+10.79%) |
Jan 20, 2011 | 9.730 | 9.779 | 9.361 | 9.486 | 8,605,220 | -0.30(-3.08%) |
Jan 19, 2011 | 9.982 | 9.982 | 9.744 | 9.787 | 4,944,406 | -0.22(-2.19%) |
Jan 18, 2011 | 10.01 | 10.10 | 9.889 | 10.01 | 4,657,800 | +0.01(+0.07%) |
Jan 14, 2011 | 10.04 | 10.07 | 9.864 | 9.999 | 4,660,873 | -0.08(-0.76%) |
Jan 13, 2011 | 10.13 | 10.21 | 10.05 | 10.08 | 2,829,079 | -0.06(-0.55%) |
Jan 12, 2011 | 10.07 | 10.24 | 9.968 | 10.13 | 3,021,522 | +0.14(+1.42%) |
Jan 11, 2011 | 9.985 | 10.07 | 9.845 | 9.990 | 3,121,890 | +0.09(+0.88%) |
Jan 10, 2011 | 9.681 | 9.929 | 9.631 | 9.903 | 2,330,293 | +0.15(+1.53%) |
Jan 07, 2011 | 9.850 | 9.987 | 9.508 | 9.754 | 3,927,850 | -0.07(-0.74%) |
Jan 06, 2011 | 9.951 | 10.03 | 9.749 | 9.826 | 3,322,997 | -0.16(-1.59%) |
Jan 05, 2011 | 9.648 | 9.992 | 9.604 | 9.985 | 3,237,356 | +0.31(+3.16%) |
Jan 04, 2011 | 9.855 | 9.864 | 9.573 | 9.679 | 2,565,162 | -0.14(-1.42%) |
Jan 03, 2011 | 9.737 | 9.852 | 9.681 | 9.819 | 3,194,677 | +0.17(+1.80%) |
Dec 31, 2010 | 9.713 | 9.749 | 9.590 | 9.645 | 1,414,088 | -0.07(-0.67%) |
Dec 30, 2010 | 9.759 | 9.913 | 9.684 | 9.710 | 2,218,619 | -0.07(-0.71%) |
Dec 29, 2010 | 9.636 | 9.862 | 9.624 | 9.780 | 2,758,676 | +0.15(+1.58%) |
Dec 28, 2010 | 9.614 | 9.694 | 9.547 | 9.629 | 3,722,635 | +0.03(+0.30%) |
Dec 27, 2010 | 9.433 | 9.749 | 9.411 | 9.600 | 2,975,727 | +0.09(+0.99%) |
Dec 23, 2010 | 9.566 | 9.657 | 9.393 | 9.506 | 1,794,418 | -0.07(-0.78%) |
Dec 22, 2010 | 9.669 | 9.681 | 9.505 | 9.580 | 2,963,259 | -0.06(-0.60%) |
Dec 21, 2010 | 9.563 | 9.686 | 9.554 | 9.638 | 5,236,391 | +0.11(+1.16%) |
Dec 20, 2010 | 9.335 | 9.588 | 9.335 | 9.527 | 5,275,104 | +0.22(+2.38%) |
Dec 17, 2010 | 8.947 | 9.383 | 8.901 | 9.306 | 7,898,993 | +0.25(+2.81%) |
Dec 16, 2010 | 8.685 | 9.125 | 8.634 | 9.052 | 6,074,538 | +0.44(+5.07%) |
Dec 15, 2010 | 8.723 | 8.781 | 8.584 | 8.615 | 4,836,819 | -0.13(-1.54%) |
Dec 14, 2010 | 8.880 | 8.892 | 8.709 | 8.750 | 2,407,411 | -0.11(-1.25%) |
Dec 13, 2010 | 8.981 | 8.981 | 8.812 | 8.860 | 2,072,319 | -0.07(-0.78%) |
Dec 10, 2010 | 8.832 | 8.952 | 8.767 | 8.930 | 1,442,393 | +0.11(+1.20%) |
Dec 09, 2010 | 8.923 | 8.964 | 8.757 | 8.824 | 3,548,550 | +0.00(+0.05%) |
Dec 08, 2010 | 8.916 | 8.954 | 8.776 | 8.819 | 2,147,664 | -0.07(-0.76%) |
Dec 07, 2010 | 9.113 | 9.153 | 8.863 | 8.887 | 2,231,519 | -0.12(-1.31%) |
Dec 06, 2010 | 8.844 | 9.075 | 8.791 | 9.005 | 2,841,642 | +0.13(+1.47%) |
Dec 03, 2010 | 8.759 | 8.901 | 8.680 | 8.875 | 2,213,606 | +0.06(+0.71%) |
Dec 02, 2010 | 8.629 | 8.942 | 8.629 | 8.812 | 3,755,384 | +0.20(+2.26%) |
Dec 01, 2010 | 8.593 | 8.714 | 8.511 | 8.617 | 2,721,446 | +0.16(+1.94%) |
Nov 30, 2010 | 8.451 | 8.497 | 8.308 | 8.454 | 3,557,409 | -0.12(-1.43%) |
Nov 29, 2010 | 8.673 | 8.702 | 8.403 | 8.576 | 4,119,545 | -0.20(-2.22%) |
Nov 26, 2010 | 8.641 | 8.781 | 8.617 | 8.771 | 728,276 | +0.05(+0.55%) |
Nov 24, 2010 | 8.526 | 8.723 | 8.723 | 8.723 | 3,262,417 | +0.28(+3.37%) |
Nov 23, 2010 | 8.608 | 8.711 | 8.352 | 8.439 | 3,319,504 | -0.30(-3.42%) |
Nov 22, 2010 | 8.475 | 8.759 | 8.432 | 8.738 | 3,317,365 | +0.23(+2.72%) |
Nov 19, 2010 | 8.273 | 8.526 | 8.179 | 8.507 | 3,496,110 | +0.22(+2.67%) |
Nov 18, 2010 | 8.222 | 8.432 | 8.206 | 8.285 | 2,986,734 | +0.18(+2.17%) |
Nov 17, 2010 | 8.171 | 8.233 | 8.061 | 8.109 | 3,750,716 | -0.07(-0.91%) |
Nov 16, 2010 | 8.230 | 8.350 | 8.063 | 8.184 | 3,597,800 | -0.33(-3.82%) |
Nov 15, 2010 | 8.509 | 8.585 | 8.268 | 8.509 | 3,282,407 | +0.05(+0.63%) |
Nov 12, 2010 | 8.605 | 8.755 | 8.417 | 8.456 | 4,047,730 | -0.24(-2.77%) |
Nov 11, 2010 | 8.480 | 8.711 | 8.478 | 8.697 | 3,060,230 | +0.11(+1.26%) |
Nov 10, 2010 | 8.509 | 8.598 | 8.425 | 8.588 | 2,442,361 | +0.09(+1.08%) |
Nov 09, 2010 | 8.629 | 8.629 | 8.451 | 8.497 | 3,816,774 | -0.12(-1.40%) |
Nov 08, 2010 | 8.468 | 8.627 | 8.427 | 8.617 | 2,860,714 | +0.06(+0.68%) |
Nov 05, 2010 | 8.591 | 8.759 | 8.487 | 8.559 | 4,388,919 | -0.02(-0.28%) |
Nov 04, 2010 | 8.680 | 8.899 | 8.514 | 8.584 | 5,518,586 | +0.07(+0.85%) |
Nov 03, 2010 | 8.441 | 8.531 | 8.364 | 8.511 | 3,470,962 | +0.08(+0.91%) |
Nov 02, 2010 | 8.393 | 8.463 | 8.263 | 8.434 | 2,908,311 | +0.12(+1.45%) |