Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jan 31, 2011 | 10.66 | 10.69 | 10.29 | 10.29 | 15,495,331 | -0.14(-1.35%) |
Jan 28, 2011 | 10.79 | 10.84 | 10.22 | 10.43 | 19,169,294 | -0.41(-3.82%) |
Jan 27, 2011 | 10.54 | 10.88 | 10.49 | 10.85 | 20,825,788 | +0.28(+2.69%) |
Jan 26, 2011 | 10.41 | 10.59 | 10.34 | 10.56 | 27,726,048 | +0.31(+2.99%) |
Jan 25, 2011 | 10.52 | 10.60 | 10.13 | 10.26 | 20,742,788 | -0.34(-3.24%) |
Jan 24, 2011 | 10.26 | 10.64 | 10.24 | 10.60 | 25,232,750 | +0.42(+4.16%) |
Jan 21, 2011 | 10.33 | 10.39 | 10.04 | 10.18 | 17,644,032 | -0.06(-0.60%) |
Jan 20, 2011 | 10.03 | 10.24 | 9.798 | 10.24 | 24,837,500 | +0.14(+1.40%) |
Jan 19, 2011 | 10.46 | 10.54 | 10.01 | 10.10 | 23,892,104 | -0.22(-2.16%) |
Jan 18, 2011 | 11.01 | 11.07 | 10.32 | 10.32 | 27,486,900 | -0.92(-8.22%) |
Jan 14, 2011 | 11.03 | 11.30 | 11.02 | 11.24 | 12,606,688 | +0.12(+1.11%) |
Jan 13, 2011 | 11.09 | 11.18 | 10.83 | 11.12 | 9,655,271 | +0.09(+0.80%) |
Jan 12, 2011 | 11.04 | 11.07 | 10.86 | 11.03 | 7,614,847 | +0.14(+1.30%) |
Jan 11, 2011 | 11.20 | 11.20 | 10.86 | 10.89 | 8,385,915 | -0.22(-1.98%) |
Jan 10, 2011 | 11.45 | 11.45 | 11.08 | 11.11 | 11,673,024 | -0.35(-3.08%) |
Jan 07, 2011 | 11.37 | 11.52 | 11.29 | 11.46 | 14,127,085 | +0.08(+0.70%) |
Jan 06, 2011 | 11.40 | 11.56 | 11.22 | 11.38 | 14,855,648 | -0.06(-0.54%) |
Jan 05, 2011 | 11.16 | 11.65 | 11.09 | 11.45 | 26,956,670 | +0.40(+3.59%) |
Jan 04, 2011 | 11.09 | 11.28 | 10.91 | 11.05 | 21,707,664 | -0.04(-0.40%) |
Jan 03, 2011 | 11.19 | 11.33 | 11.00 | 11.09 | 17,077,350 | -0.02(-0.16%) |
Dec 31, 2010 | 10.98 | 11.14 | 10.95 | 11.11 | 4,833,314 | +0.10(+0.88%) |
Dec 30, 2010 | 11.16 | 11.25 | 10.95 | 11.01 | 7,719,016 | -0.15(-1.34%) |
Dec 29, 2010 | 11.00 | 11.23 | 10.97 | 11.16 | 5,922,717 | +0.16(+1.44%) |
Dec 28, 2010 | 10.94 | 11.17 | 10.94 | 11.01 | 5,781,722 | +0.03(+0.24%) |
Dec 27, 2010 | 10.84 | 11.17 | 10.77 | 10.98 | 8,312,772 | +0.19(+1.80%) |
Dec 23, 2010 | 10.98 | 10.98 | 10.71 | 10.79 | 7,448,706 | -0.18(-1.61%) |
Dec 22, 2010 | 11.12 | 11.16 | 10.79 | 10.96 | 13,794,019 | -0.19(-1.74%) |
Dec 21, 2010 | 11.06 | 11.33 | 10.98 | 11.16 | 8,400,588 | +0.11(+0.96%) |
Dec 20, 2010 | 11.04 | 11.16 | 10.87 | 11.05 | 6,336,104 | +0.06(+0.56%) |
Dec 17, 2010 | 11.09 | 11.17 | 10.89 | 10.99 | 10,249,333 | -0.10(-0.88%) |
Dec 16, 2010 | 11.17 | 11.38 | 11.09 | 11.09 | 14,398,688 | -0.06(-0.55%) |
Dec 15, 2010 | 11.45 | 11.57 | 11.08 | 11.15 | 15,173,422 | -0.38(-3.29%) |
Dec 14, 2010 | 11.48 | 11.70 | 11.42 | 11.53 | 9,063,861 | -0.01(-0.08%) |
Dec 13, 2010 | 11.53 | 11.65 | 11.38 | 11.53 | 11,496,124 | +0.05(+0.46%) |
Dec 10, 2010 | 11.72 | 11.78 | 11.48 | 11.48 | 9,922,787 | -0.26(-2.18%) |
Dec 09, 2010 | 11.61 | 11.91 | 11.39 | 11.74 | 13,843,673 | +0.19(+1.60%) |
Dec 08, 2010 | 11.49 | 11.58 | 11.30 | 11.55 | 11,075,978 | -0.02(-0.15%) |
Dec 07, 2010 | 11.98 | 12.02 | 11.47 | 11.57 | 14,965,287 | -0.38(-3.17%) |
Dec 06, 2010 | 11.98 | 12.13 | 11.74 | 11.95 | 10,874,539 | -0.07(-0.59%) |
Dec 03, 2010 | 11.82 | 12.19 | 11.81 | 12.02 | 10,496,460 | +0.11(+0.89%) |
Dec 02, 2010 | 12.14 | 12.28 | 11.80 | 11.91 | 13,556,859 | -0.33(-2.67%) |
Dec 01, 2010 | 12.31 | 12.43 | 12.13 | 12.24 | 10,947,931 | +0.18(+1.53%) |
Nov 30, 2010 | 12.45 | 12.47 | 12.06 | 12.06 | 31,452,328 | -0.42(-3.39%) |
Nov 29, 2010 | 12.46 | 12.58 | 12.29 | 12.48 | 10,878,891 | -0.07(-0.56%) |
Nov 26, 2010 | 12.50 | 12.68 | 12.45 | 12.55 | 4,574,213 | -0.09(-0.70%) |
Nov 24, 2010 | 12.12 | 12.64 | 12.64 | 12.64 | 12,089,687 | +0.55(+4.52%) |
Nov 23, 2010 | 11.98 | 12.11 | 11.81 | 12.09 | 13,803,775 | -0.04(-0.36%) |
Nov 22, 2010 | 12.08 | 12.20 | 11.89 | 12.13 | 8,679,011 | +0.00(+0.00%) |
Nov 19, 2010 | 12.08 | 12.26 | 11.86 | 12.13 | 8,462,231 | -0.01(-0.07%) |
Nov 18, 2010 | 11.76 | 12.23 | 11.76 | 12.14 | 11,490,051 | +0.49(+4.24%) |
Nov 17, 2010 | 11.51 | 11.79 | 11.35 | 11.65 | 11,396,349 | +0.05(+0.46%) |
Nov 16, 2010 | 11.55 | 11.86 | 11.40 | 11.60 | 10,345,780 | -0.04(-0.38%) |
Nov 15, 2010 | 11.76 | 11.88 | 11.58 | 11.64 | 12,018,983 | -0.23(-1.93%) |
Nov 12, 2010 | 11.83 | 12.04 | 11.82 | 11.87 | 6,255,034 | -0.07(-0.59%) |
Nov 11, 2010 | 11.80 | 12.18 | 11.68 | 11.94 | 11,568,290 | +0.00(+0.00%) |
Nov 10, 2010 | 12.22 | 12.41 | 11.94 | 11.94 | 10,104,555 | -0.28(-2.31%) |
Nov 09, 2010 | 12.47 | 12.52 | 12.18 | 12.22 | 9,458,341 | -0.20(-1.63%) |
Nov 08, 2010 | 12.46 | 12.58 | 12.22 | 12.43 | 8,855,470 | -0.15(-1.19%) |
Nov 05, 2010 | 12.53 | 12.82 | 12.48 | 12.58 | 7,816,191 | +0.07(+0.56%) |
Nov 04, 2010 | 12.62 | 12.65 | 12.24 | 12.51 | 13,655,481 | -0.01(-0.07%) |
Nov 03, 2010 | 12.25 | 12.77 | 12.02 | 12.51 | 15,682,273 | +0.30(+2.45%) |
Nov 02, 2010 | 12.22 | 12.28 | 11.99 | 12.21 | 7,553,552 | +0.11(+0.95%) |