Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jan 31, 2011 | 11.26 | 11.59 | 11.06 | 11.30 | 1,533,164 | +0.29(+2.62%) |
Jan 28, 2011 | 10.98 | 11.11 | 10.86 | 11.01 | 539,099 | +0.05(+0.47%) |
Jan 27, 2011 | 10.86 | 10.99 | 10.86 | 10.96 | 495,686 | +0.04(+0.34%) |
Jan 26, 2011 | 10.78 | 11.04 | 10.77 | 10.92 | 669,937 | +0.18(+1.66%) |
Jan 25, 2011 | 10.85 | 10.94 | 10.65 | 10.74 | 628,196 | -0.20(-1.81%) |
Jan 24, 2011 | 10.56 | 10.96 | 10.53 | 10.94 | 762,609 | +0.49(+4.73%) |
Jan 21, 2011 | 10.40 | 10.60 | 10.40 | 10.45 | 845,339 | +0.08(+0.74%) |
Jan 20, 2011 | 10.72 | 10.77 | 10.04 | 10.37 | 2,246,758 | -0.45(-4.16%) |
Jan 19, 2011 | 11.10 | 11.22 | 10.72 | 10.82 | 962,661 | -0.31(-2.75%) |
Jan 18, 2011 | 11.34 | 11.34 | 11.11 | 11.13 | 521,667 | -0.19(-1.71%) |
Jan 14, 2011 | 11.32 | 11.35 | 11.26 | 11.32 | 418,563 | +0.01(+0.11%) |
Jan 13, 2011 | 11.26 | 11.34 | 11.26 | 11.31 | 307,725 | -0.01(-0.10%) |
Jan 12, 2011 | 11.39 | 11.42 | 11.27 | 11.32 | 555,941 | +0.01(+0.05%) |
Jan 11, 2011 | 11.18 | 11.41 | 11.15 | 11.31 | 816,529 | +0.17(+1.57%) |
Jan 10, 2011 | 11.24 | 11.25 | 11.06 | 11.14 | 533,852 | +0.07(+0.61%) |
Jan 07, 2011 | 11.24 | 11.26 | 11.00 | 11.07 | 369,933 | +0.01(+0.06%) |
Jan 06, 2011 | 11.09 | 11.17 | 10.87 | 11.06 | 919,440 | +0.25(+2.31%) |
Jan 05, 2011 | 10.81 | 10.98 | 10.73 | 10.82 | 566,703 | +0.07(+0.61%) |
Jan 04, 2011 | 10.92 | 11.07 | 10.63 | 10.75 | 739,475 | -0.16(-1.50%) |
Jan 03, 2011 | 10.64 | 10.95 | 10.60 | 10.91 | 701,327 | +0.34(+3.18%) |
Dec 31, 2010 | 10.48 | 10.60 | 10.46 | 10.58 | 312,307 | +0.09(+0.86%) |
Dec 30, 2010 | 10.49 | 10.63 | 10.49 | 10.49 | 307,775 | -0.01(-0.12%) |
Dec 29, 2010 | 10.40 | 10.54 | 10.38 | 10.50 | 416,984 | +0.10(+0.96%) |
Dec 28, 2010 | 10.39 | 10.46 | 10.38 | 10.40 | 401,199 | +0.05(+0.47%) |
Dec 27, 2010 | 10.46 | 10.46 | 10.30 | 10.35 | 393,471 | +0.02(+0.17%) |
Dec 23, 2010 | 10.43 | 10.46 | 10.31 | 10.33 | 453,677 | -0.05(-0.53%) |
Dec 22, 2010 | 10.41 | 10.44 | 10.34 | 10.39 | 383,368 | -0.02(-0.23%) |
Dec 21, 2010 | 10.38 | 10.45 | 10.33 | 10.41 | 460,982 | +0.09(+0.92%) |
Dec 20, 2010 | 10.18 | 10.38 | 10.18 | 10.32 | 615,868 | +0.15(+1.52%) |
Dec 17, 2010 | 10.28 | 10.40 | 10.15 | 10.16 | 524,626 | -0.11(-1.10%) |
Dec 16, 2010 | 10.13 | 10.32 | 10.07 | 10.28 | 411,749 | +0.11(+1.09%) |
Dec 15, 2010 | 10.29 | 10.36 | 10.13 | 10.17 | 628,737 | -0.11(-1.10%) |
Dec 14, 2010 | 10.40 | 10.40 | 10.23 | 10.28 | 359,028 | -0.07(-0.70%) |
Dec 13, 2010 | 10.41 | 10.41 | 10.33 | 10.35 | 414,634 | +0.07(+0.67%) |
Dec 10, 2010 | 10.34 | 10.40 | 10.21 | 10.28 | 478,129 | +0.03(+0.27%) |
Dec 09, 2010 | 10.31 | 10.32 | 10.22 | 10.25 | 360,999 | +0.04(+0.38%) |
Dec 08, 2010 | 10.41 | 10.43 | 10.22 | 10.22 | 366,545 | -0.16(-1.55%) |
Dec 07, 2010 | 10.50 | 10.50 | 10.31 | 10.38 | 639,586 | +0.13(+1.30%) |
Dec 06, 2010 | 10.25 | 10.40 | 10.24 | 10.24 | 589,041 | -0.13(-1.26%) |
Dec 03, 2010 | 10.39 | 10.49 | 10.24 | 10.37 | 441,454 | -0.02(-0.22%) |
Dec 02, 2010 | 10.37 | 10.41 | 10.18 | 10.40 | 761,110 | +0.20(+1.92%) |
Dec 01, 2010 | 10.37 | 10.37 | 10.01 | 10.20 | 1,141,396 | +0.23(+2.27%) |
Nov 30, 2010 | 9.932 | 10.07 | 9.830 | 9.973 | 732,214 | +0.15(+1.51%) |
Nov 29, 2010 | 9.868 | 9.923 | 9.731 | 9.825 | 432,607 | -0.05(-0.50%) |
Nov 26, 2010 | 9.691 | 9.875 | 9.691 | 9.874 | 230,006 | +0.18(+1.89%) |
Nov 24, 2010 | 9.812 | 9.691 | 9.691 | 9.691 | 247,327 | -0.03(-0.35%) |
Nov 23, 2010 | 9.854 | 9.854 | 9.670 | 9.725 | 571,484 | -0.12(-1.26%) |
Nov 22, 2010 | 9.825 | 9.884 | 9.725 | 9.849 | 419,763 | +0.07(+0.67%) |
Nov 19, 2010 | 9.755 | 9.865 | 9.678 | 9.784 | 278,443 | -0.03(-0.27%) |
Nov 18, 2010 | 9.677 | 9.892 | 9.677 | 9.810 | 562,339 | +0.16(+1.63%) |
Nov 17, 2010 | 9.651 | 9.730 | 9.582 | 9.652 | 327,769 | -0.02(-0.24%) |
Nov 16, 2010 | 9.836 | 9.836 | 9.509 | 9.676 | 538,708 | -0.17(-1.71%) |
Nov 15, 2010 | 9.882 | 9.940 | 9.715 | 9.844 | 816,374 | +0.11(+1.11%) |
Nov 12, 2010 | 9.741 | 9.805 | 9.698 | 9.736 | 450,102 | -0.10(-1.03%) |
Nov 11, 2010 | 9.730 | 9.876 | 9.677 | 9.837 | 633,766 | +0.16(+1.70%) |
Nov 10, 2010 | 9.743 | 9.804 | 9.567 | 9.673 | 634,544 | -0.04(-0.45%) |
Nov 09, 2010 | 9.636 | 9.804 | 9.578 | 9.717 | 1,007,014 | +0.09(+0.97%) |
Nov 08, 2010 | 9.595 | 9.627 | 9.492 | 9.624 | 1,071,597 | -0.02(-0.23%) |
Nov 05, 2010 | 9.765 | 9.812 | 9.533 | 9.646 | 642,166 | -0.07(-0.73%) |
Nov 04, 2010 | 9.675 | 9.812 | 9.585 | 9.717 | 775,727 | +0.18(+1.85%) |
Nov 03, 2010 | 9.495 | 9.567 | 9.387 | 9.540 | 899,409 | +0.09(+0.90%) |
Nov 02, 2010 | 9.451 | 9.502 | 9.379 | 9.455 | 570,531 | +0.03(+0.27%) |