Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jan 31, 2011 | 9.980 | 9.980 | 9.720 | 9.850 | 85,401 | -0.01(-0.10%) |
Jan 28, 2011 | 9.950 | 10.10 | 9.840 | 9.860 | 44,820 | -0.29(-2.86%) |
Jan 27, 2011 | 9.930 | 10.15 | 9.930 | 10.15 | 53,383 | +0.30(+3.05%) |
Jan 26, 2011 | 9.940 | 9.940 | 9.810 | 9.850 | 101,911 | -0.25(-2.48%) |
Jan 25, 2011 | 10.02 | 10.15 | 9.930 | 10.10 | 143,577 | +0.00(+0.00%) |
Jan 24, 2011 | 10.16 | 10.16 | 10.03 | 10.10 | 62,807 | -0.33(-3.16%) |
Jan 21, 2011 | 10.50 | 10.50 | 10.26 | 10.43 | 25,363 | +0.07(+0.68%) |
Jan 20, 2011 | 10.44 | 10.46 | 10.25 | 10.36 | 48,079 | -0.12(-1.15%) |
Jan 19, 2011 | 10.53 | 10.69 | 10.46 | 10.48 | 74,165 | -0.27(-2.51%) |
Jan 18, 2011 | 10.90 | 10.90 | 10.51 | 10.75 | 96,494 | -0.34(-3.07%) |
Jan 14, 2011 | 10.95 | 11.10 | 10.85 | 11.09 | 52,978 | +0.13(+1.19%) |
Jan 13, 2011 | 11.10 | 11.10 | 10.95 | 10.96 | 163,072 | -0.17(-1.53%) |
Jan 12, 2011 | 10.92 | 11.15 | 10.92 | 11.13 | 39,506 | +0.48(+4.51%) |
Jan 11, 2011 | 10.74 | 10.74 | 10.62 | 10.65 | 83,232 | -0.07(-0.65%) |
Jan 10, 2011 | 10.69 | 10.89 | 10.69 | 10.72 | 44,020 | -0.23(-2.10%) |
Jan 07, 2011 | 11.20 | 11.20 | 10.86 | 10.95 | 225,342 | -0.22(-1.97%) |
Jan 06, 2011 | 11.25 | 11.29 | 11.10 | 11.17 | 40,361 | -0.06(-0.53%) |
Jan 05, 2011 | 11.20 | 11.25 | 11.09 | 11.23 | 100,096 | +0.15(+1.35%) |
Jan 04, 2011 | 11.10 | 11.10 | 10.91 | 11.08 | 81,519 | +0.60(+5.73%) |
Jan 03, 2011 | 10.61 | 10.61 | 10.48 | 10.48 | 81,319 | -0.09(-0.85%) |
Dec 31, 2010 | 10.70 | 10.70 | 10.57 | 10.57 | 49,166 | -0.03(-0.28%) |
Dec 30, 2010 | 10.41 | 10.60 | 10.41 | 10.60 | 96,922 | +0.19(+1.83%) |
Dec 29, 2010 | 10.46 | 10.55 | 10.39 | 10.41 | 99,489 | -0.02(-0.19%) |
Dec 28, 2010 | 10.40 | 10.43 | 10.34 | 10.43 | 133,917 | -0.47(-4.31%) |
Dec 27, 2010 | 10.91 | 10.95 | 10.85 | 10.90 | 74,362 | +0.00(+0.00%) |
Dec 23, 2010 | 10.93 | 10.93 | 10.86 | 10.90 | 92,310 | -0.06(-0.55%) |
Dec 22, 2010 | 10.99 | 10.99 | 10.90 | 10.96 | 72,098 | -0.05(-0.45%) |
Dec 21, 2010 | 11.00 | 11.03 | 10.92 | 11.01 | 48,975 | +0.01(+0.09%) |
Dec 20, 2010 | 10.90 | 11.09 | 10.90 | 11.00 | 52,363 | +0.18(+1.66%) |
Dec 17, 2010 | 10.67 | 10.89 | 10.67 | 10.82 | 101,213 | +0.01(+0.09%) |
Dec 16, 2010 | 10.94 | 10.94 | 10.61 | 10.81 | 252,996 | -0.41(-3.65%) |
Dec 15, 2010 | 11.12 | 11.29 | 11.12 | 11.22 | 50,643 | -0.18(-1.58%) |
Dec 14, 2010 | 11.21 | 11.40 | 11.21 | 11.40 | 399,087 | +0.19(+1.69%) |
Dec 13, 2010 | 11.25 | 11.31 | 11.18 | 11.21 | 206,547 | -0.17(-1.49%) |
Dec 10, 2010 | 11.20 | 11.43 | 11.20 | 11.38 | 138,257 | -0.26(-2.23%) |
Dec 09, 2010 | 11.62 | 11.68 | 11.60 | 11.64 | 94,944 | -0.11(-0.94%) |
Dec 08, 2010 | 11.90 | 11.97 | 11.75 | 11.75 | 147,657 | -0.30(-2.49%) |
Dec 07, 2010 | 12.24 | 12.24 | 12.00 | 12.05 | 108,920 | -0.33(-2.67%) |
Dec 06, 2010 | 12.41 | 12.46 | 12.19 | 12.38 | 92,721 | -0.17(-1.35%) |
Dec 03, 2010 | 12.50 | 12.60 | 12.40 | 12.55 | 129,681 | -0.30(-2.33%) |
Dec 02, 2010 | 13.20 | 13.20 | 12.65 | 12.85 | 181,364 | -51.15(-79.92%) |
Dec 01, 2010 | 61.97 | 64.00 | 61.43 | 64.00 | 23,764 | +3.35(+5.52%) |
Nov 30, 2010 | 59.75 | 61.15 | 59.75 | 60.65 | 18,524 | +0.62(+1.03%) |
Nov 29, 2010 | 60.50 | 60.50 | 59.36 | 60.03 | 5,374 | -0.12(-0.20%) |
Nov 26, 2010 | 60.00 | 60.64 | 60.00 | 60.15 | 8,298 | -1.70(-2.75%) |
Nov 24, 2010 | 61.54 | 61.85 | 61.85 | 61.85 | 3,870 | +1.35(+2.23%) |
Nov 23, 2010 | 60.20 | 60.50 | 59.70 | 60.50 | 10,677 | -0.65(-1.06%) |
Nov 22, 2010 | 61.14 | 61.30 | 60.50 | 61.15 | 17,690 | +0.90(+1.49%) |
Nov 19, 2010 | 59.92 | 60.59 | 59.92 | 60.25 | 6,398 | -0.33(-0.54%) |
Nov 18, 2010 | 60.22 | 60.59 | 60.22 | 60.58 | 2,274 | +1.03(+1.73%) |
Nov 17, 2010 | 59.45 | 59.75 | 59.10 | 59.55 | 9,283 | -0.05(-0.08%) |
Nov 16, 2010 | 60.00 | 60.00 | 59.20 | 59.60 | 19,612 | -0.90(-1.49%) |
Nov 15, 2010 | 60.64 | 61.70 | 59.55 | 60.50 | 17,551 | -0.80(-1.31%) |
Nov 12, 2010 | 61.75 | 61.75 | 61.00 | 61.30 | 17,370 | -1.95(-3.08%) |
Nov 11, 2010 | 63.69 | 63.69 | 62.75 | 63.25 | 4,937 | -1.50(-2.32%) |
Nov 10, 2010 | 64.70 | 64.90 | 64.13 | 64.75 | 2,611 | +0.44(+0.68%) |
Nov 09, 2010 | 64.68 | 64.70 | 63.51 | 64.31 | 10,076 | -1.24(-1.89%) |
Nov 08, 2010 | 65.00 | 65.81 | 65.00 | 65.55 | 12,536 | +2.45(+3.88%) |
Nov 05, 2010 | 62.75 | 63.10 | 62.75 | 63.10 | 5,939 | +1.12(+1.81%) |
Nov 04, 2010 | 61.65 | 62.25 | 61.60 | 61.98 | 12,310 | +2.18(+3.65%) |
Nov 03, 2010 | 58.74 | 59.80 | 58.74 | 59.80 | 12,098 | +1.56(+2.68%) |
Nov 02, 2010 | 58.75 | 58.75 | 58.00 | 58.24 | 17,126 | -1.81(-3.01%) |