Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jan 31, 2011 | 11.36 | 11.81 | 11.36 | 11.67 | 1,960,750 | +0.09(+0.78%) |
Jan 28, 2011 | 11.61 | 11.74 | 11.47 | 11.58 | 1,930,138 | -0.02(-0.17%) |
Jan 27, 2011 | 11.48 | 11.63 | 11.47 | 11.60 | 744,495 | +0.10(+0.88%) |
Jan 26, 2011 | 11.48 | 11.58 | 11.42 | 11.50 | 2,308,332 | +0.06(+0.55%) |
Jan 25, 2011 | 11.39 | 11.45 | 11.30 | 11.43 | 1,219,202 | +0.01(+0.12%) |
Jan 24, 2011 | 11.34 | 11.44 | 11.32 | 11.42 | 1,459,839 | +0.09(+0.75%) |
Jan 21, 2011 | 11.28 | 11.50 | 11.24 | 11.34 | 2,061,504 | +0.15(+1.30%) |
Jan 20, 2011 | 11.23 | 11.27 | 11.09 | 11.19 | 2,710,156 | -0.09(-0.78%) |
Jan 19, 2011 | 11.25 | 11.52 | 11.25 | 11.28 | 1,682,855 | +0.01(+0.12%) |
Jan 18, 2011 | 11.00 | 11.27 | 11.00 | 11.26 | 2,096,658 | +0.24(+2.17%) |
Jan 14, 2011 | 10.94 | 11.02 | 10.87 | 11.02 | 450,839 | +0.08(+0.73%) |
Jan 13, 2011 | 10.93 | 10.99 | 10.88 | 10.95 | 621,382 | +0.03(+0.25%) |
Jan 12, 2011 | 10.93 | 10.96 | 10.82 | 10.92 | 1,238,957 | +0.08(+0.71%) |
Jan 11, 2011 | 10.84 | 10.95 | 10.78 | 10.84 | 802,278 | +0.04(+0.33%) |
Jan 10, 2011 | 10.72 | 10.87 | 10.61 | 10.81 | 928,066 | +0.06(+0.56%) |
Jan 07, 2011 | 10.87 | 10.96 | 10.62 | 10.75 | 1,042,715 | -0.08(-0.73%) |
Jan 06, 2011 | 10.91 | 10.98 | 10.82 | 10.82 | 769,291 | -0.04(-0.40%) |
Jan 05, 2011 | 10.80 | 10.93 | 10.75 | 10.87 | 590,697 | +0.04(+0.33%) |
Jan 04, 2011 | 11.04 | 11.06 | 10.69 | 10.83 | 723,405 | -0.20(-1.81%) |
Jan 03, 2011 | 10.88 | 11.05 | 10.79 | 11.03 | 1,230,369 | +0.25(+2.33%) |
Dec 31, 2010 | 10.85 | 10.89 | 10.77 | 10.78 | 564,051 | -0.08(-0.75%) |
Dec 30, 2010 | 10.89 | 10.94 | 10.86 | 10.86 | 370,378 | -0.05(-0.43%) |
Dec 29, 2010 | 10.92 | 10.94 | 10.87 | 10.91 | 533,530 | -0.01(-0.10%) |
Dec 28, 2010 | 10.92 | 10.97 | 10.87 | 10.92 | 590,920 | +0.00(+0.00%) |
Dec 27, 2010 | 10.87 | 10.95 | 10.82 | 10.92 | 561,047 | +0.02(+0.18%) |
Dec 23, 2010 | 11.01 | 11.08 | 10.89 | 10.90 | 595,692 | -0.11(-0.99%) |
Dec 22, 2010 | 11.00 | 11.07 | 10.98 | 11.01 | 658,059 | +0.01(+0.07%) |
Dec 21, 2010 | 10.96 | 11.06 | 10.92 | 11.00 | 499,210 | +0.08(+0.73%) |
Dec 20, 2010 | 10.97 | 10.98 | 10.88 | 10.92 | 993,046 | +0.09(+0.86%) |
Dec 17, 2010 | 10.86 | 10.92 | 10.82 | 10.83 | 1,667,213 | -0.01(-0.13%) |
Dec 16, 2010 | 10.77 | 10.88 | 10.75 | 10.84 | 1,094,123 | +0.09(+0.87%) |
Dec 15, 2010 | 10.82 | 10.94 | 10.75 | 10.75 | 1,147,738 | -0.09(-0.86%) |
Dec 14, 2010 | 10.78 | 10.93 | 10.76 | 10.84 | 724,934 | +0.10(+0.94%) |
Dec 13, 2010 | 10.82 | 10.84 | 10.73 | 10.74 | 454,060 | -0.02(-0.23%) |
Dec 10, 2010 | 10.70 | 10.81 | 10.68 | 10.77 | 1,263,185 | +0.10(+0.97%) |
Dec 09, 2010 | 10.66 | 10.69 | 10.56 | 10.66 | 739,787 | +0.07(+0.70%) |
Dec 08, 2010 | 10.60 | 10.69 | 10.57 | 10.59 | 762,861 | -0.01(-0.08%) |
Dec 07, 2010 | 10.60 | 10.73 | 10.58 | 10.60 | 892,440 | +0.10(+0.96%) |
Dec 06, 2010 | 10.43 | 10.60 | 10.42 | 10.50 | 1,523,565 | +0.06(+0.60%) |
Dec 03, 2010 | 10.41 | 10.44 | 10.33 | 10.43 | 943,680 | -0.03(-0.31%) |
Dec 02, 2010 | 10.11 | 10.49 | 10.06 | 10.47 | 1,587,933 | +0.37(+3.63%) |
Dec 01, 2010 | 9.961 | 10.11 | 9.961 | 10.10 | 993,276 | +0.27(+2.78%) |
Nov 30, 2010 | 9.666 | 9.882 | 9.625 | 9.827 | 1,951,275 | +0.07(+0.73%) |
Nov 29, 2010 | 9.795 | 9.860 | 9.702 | 9.756 | 1,395,036 | -0.11(-1.08%) |
Nov 26, 2010 | 9.830 | 9.912 | 9.795 | 9.863 | 272,228 | -0.05(-0.50%) |
Nov 24, 2010 | 9.844 | 9.912 | 9.912 | 9.912 | 2,244,020 | +0.17(+1.74%) |
Nov 23, 2010 | 9.754 | 9.773 | 9.680 | 9.743 | 664,162 | -0.11(-1.16%) |
Nov 22, 2010 | 9.819 | 9.877 | 9.748 | 9.857 | 1,058,190 | -0.01(-0.06%) |
Nov 19, 2010 | 9.904 | 9.909 | 9.816 | 9.863 | 651,213 | -0.05(-0.50%) |
Nov 18, 2010 | 9.825 | 9.994 | 9.696 | 9.912 | 714,846 | +0.22(+2.23%) |
Nov 17, 2010 | 9.786 | 9.819 | 9.652 | 9.696 | 809,849 | -0.10(-0.98%) |
Nov 16, 2010 | 9.751 | 9.844 | 9.696 | 9.792 | 2,060,827 | -0.06(-0.64%) |
Nov 15, 2010 | 9.838 | 9.920 | 9.729 | 9.855 | 1,129,519 | +0.05(+0.56%) |
Nov 12, 2010 | 9.877 | 9.893 | 9.721 | 9.800 | 1,578,533 | -0.16(-1.65%) |
Nov 11, 2010 | 9.792 | 10.01 | 9.762 | 9.964 | 949,238 | +0.05(+0.52%) |
Nov 10, 2010 | 9.909 | 9.948 | 9.786 | 9.912 | 1,143,380 | -0.00(-0.03%) |
Nov 09, 2010 | 9.915 | 9.975 | 9.841 | 9.915 | 1,998,892 | +0.01(+0.11%) |
Nov 08, 2010 | 9.773 | 9.909 | 9.734 | 9.904 | 1,070,375 | +0.07(+0.67%) |
Nov 05, 2010 | 9.792 | 9.838 | 9.680 | 9.838 | 1,010,705 | +0.06(+0.61%) |
Nov 04, 2010 | 9.713 | 9.811 | 9.707 | 9.778 | 1,152,912 | +0.18(+1.88%) |
Nov 03, 2010 | 9.620 | 9.626 | 9.456 | 9.598 | 737,628 | -0.02(-0.17%) |
Nov 02, 2010 | 9.557 | 9.672 | 9.510 | 9.614 | 902,353 | +0.15(+1.56%) |