Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jan 31, 2011 | 12.69 | 12.90 | 12.49 | 12.55 | 30,098,004 | -0.06(-0.51%) |
Jan 28, 2011 | 12.95 | 12.99 | 12.53 | 12.61 | 30,101,044 | -0.26(-2.05%) |
Jan 27, 2011 | 12.35 | 12.91 | 12.35 | 12.87 | 30,416,432 | +0.51(+4.14%) |
Jan 26, 2011 | 12.27 | 12.45 | 12.24 | 12.36 | 16,567,625 | +0.07(+0.58%) |
Jan 25, 2011 | 12.23 | 12.31 | 12.10 | 12.29 | 23,066,980 | +0.00(+0.03%) |
Jan 24, 2011 | 12.07 | 12.31 | 11.99 | 12.29 | 18,012,596 | +0.28(+2.37%) |
Jan 21, 2011 | 12.13 | 12.15 | 11.97 | 12.00 | 16,026,914 | -0.04(-0.30%) |
Jan 20, 2011 | 12.18 | 12.18 | 11.76 | 12.04 | 26,379,514 | -0.14(-1.15%) |
Jan 19, 2011 | 12.11 | 12.27 | 12.07 | 12.18 | 34,199,680 | +0.02(+0.20%) |
Jan 18, 2011 | 12.20 | 12.27 | 11.99 | 12.15 | 42,285,980 | -0.09(-0.75%) |
Jan 14, 2011 | 11.71 | 12.25 | 11.65 | 12.25 | 45,885,832 | +0.86(+7.55%) |
Jan 13, 2011 | 11.42 | 11.47 | 11.36 | 11.39 | 11,658,288 | -0.01(-0.11%) |
Jan 12, 2011 | 11.33 | 11.44 | 11.25 | 11.40 | 10,769,752 | +0.14(+1.24%) |
Jan 11, 2011 | 11.09 | 11.28 | 11.07 | 11.26 | 21,622,076 | +0.25(+2.25%) |
Jan 10, 2011 | 11.11 | 11.15 | 10.94 | 11.01 | 18,772,144 | -0.15(-1.36%) |
Jan 07, 2011 | 11.14 | 11.22 | 11.03 | 11.16 | 13,553,917 | +0.06(+0.50%) |
Jan 06, 2011 | 11.05 | 11.28 | 11.04 | 11.11 | 23,688,098 | +0.10(+0.95%) |
Jan 05, 2011 | 11.05 | 11.14 | 10.97 | 11.00 | 30,521,202 | -0.17(-1.50%) |
Jan 04, 2011 | 11.24 | 11.28 | 11.12 | 11.17 | 20,657,318 | -0.07(-0.64%) |
Jan 03, 2011 | 11.30 | 11.43 | 11.20 | 11.24 | 13,685,470 | +0.01(+0.07%) |
Dec 31, 2010 | 11.30 | 11.32 | 11.20 | 11.24 | 7,080,041 | -0.06(-0.57%) |
Dec 30, 2010 | 11.30 | 11.35 | 11.25 | 11.30 | 7,065,362 | +0.01(+0.07%) |
Dec 29, 2010 | 11.32 | 11.32 | 11.24 | 11.29 | 7,495,217 | +0.02(+0.14%) |
Dec 28, 2010 | 11.21 | 11.31 | 11.21 | 11.28 | 8,744,376 | +0.02(+0.14%) |
Dec 27, 2010 | 11.13 | 11.30 | 11.12 | 11.26 | 8,005,247 | +0.06(+0.57%) |
Dec 23, 2010 | 11.18 | 11.27 | 11.16 | 11.20 | 8,350,855 | +0.00(+0.00%) |
Dec 22, 2010 | 11.08 | 11.21 | 11.02 | 11.20 | 12,129,282 | +0.07(+0.65%) |
Dec 21, 2010 | 10.92 | 11.16 | 10.91 | 11.12 | 18,246,992 | +0.25(+2.28%) |
Dec 20, 2010 | 10.88 | 11.04 | 10.85 | 10.88 | 15,598,987 | -0.01(-0.07%) |
Dec 17, 2010 | 10.75 | 10.97 | 10.75 | 10.88 | 24,623,758 | +0.19(+1.76%) |
Dec 16, 2010 | 10.60 | 10.72 | 10.54 | 10.70 | 10,474,710 | +0.14(+1.33%) |
Dec 15, 2010 | 10.61 | 10.70 | 10.52 | 10.56 | 12,683,902 | -0.08(-0.75%) |
Dec 14, 2010 | 10.60 | 10.64 | 10.54 | 10.64 | 11,971,986 | +0.07(+0.64%) |
Dec 13, 2010 | 10.71 | 10.72 | 10.56 | 10.57 | 11,847,358 | -0.12(-1.09%) |
Dec 10, 2010 | 10.64 | 10.71 | 10.56 | 10.68 | 12,382,015 | +0.06(+0.60%) |
Dec 09, 2010 | 10.49 | 10.64 | 10.49 | 10.62 | 14,370,923 | +0.19(+1.84%) |
Dec 08, 2010 | 10.39 | 10.48 | 10.39 | 10.43 | 12,995,118 | +0.04(+0.39%) |
Dec 07, 2010 | 10.52 | 10.56 | 10.38 | 10.39 | 15,631,962 | -0.02(-0.22%) |
Dec 06, 2010 | 10.42 | 10.43 | 10.32 | 10.41 | 10,303,914 | -0.03(-0.31%) |
Dec 03, 2010 | 10.32 | 10.48 | 10.28 | 10.44 | 12,976,806 | +0.12(+1.16%) |
Dec 02, 2010 | 10.19 | 10.40 | 10.09 | 10.32 | 15,747,324 | +0.11(+1.10%) |
Dec 01, 2010 | 10.12 | 10.25 | 10.10 | 10.21 | 17,468,870 | +0.28(+2.78%) |
Nov 30, 2010 | 9.908 | 9.996 | 9.836 | 9.936 | 16,528,641 | -0.08(-0.76%) |
Nov 29, 2010 | 9.948 | 10.04 | 9.876 | 10.01 | 20,922,318 | -0.01(-0.08%) |
Nov 26, 2010 | 10.01 | 10.12 | 10.00 | 10.02 | 5,034,899 | -0.04(-0.44%) |
Nov 24, 2010 | 9.980 | 10.06 | 10.06 | 10.06 | 13,787,138 | +0.14(+1.41%) |
Nov 23, 2010 | 9.876 | 9.956 | 9.836 | 9.924 | 14,522,528 | -0.10(-0.96%) |
Nov 22, 2010 | 9.876 | 10.08 | 9.868 | 10.02 | 18,725,820 | +0.05(+0.55%) |
Nov 19, 2010 | 10.02 | 10.07 | 9.932 | 9.965 | 21,281,704 | -0.09(-0.94%) |
Nov 18, 2010 | 9.988 | 10.22 | 9.940 | 10.06 | 27,465,866 | +0.21(+2.18%) |
Nov 17, 2010 | 9.924 | 10.04 | 9.813 | 9.844 | 18,578,408 | -0.06(-0.64%) |
Nov 16, 2010 | 9.932 | 10.09 | 9.868 | 9.908 | 21,531,524 | -0.12(-1.15%) |
Nov 15, 2010 | 10.11 | 10.18 | 10.02 | 10.02 | 15,880,563 | +0.01(+0.12%) |
Nov 12, 2010 | 9.964 | 10.13 | 9.960 | 10.01 | 18,469,194 | -0.03(-0.28%) |
Nov 11, 2010 | 9.980 | 10.07 | 9.924 | 10.04 | 18,914,260 | -0.18(-1.75%) |
Nov 10, 2010 | 10.22 | 10.25 | 10.04 | 10.22 | 19,754,348 | +0.02(+0.23%) |
Nov 09, 2010 | 10.22 | 10.40 | 10.14 | 10.19 | 18,179,650 | +0.02(+0.16%) |
Nov 08, 2010 | 10.29 | 10.33 | 10.15 | 10.18 | 20,712,374 | -0.14(-1.39%) |
Nov 05, 2010 | 10.26 | 10.39 | 10.23 | 10.32 | 19,069,220 | +0.07(+0.70%) |
Nov 04, 2010 | 10.06 | 10.25 | 10.05 | 10.25 | 20,550,004 | +0.28(+2.83%) |
Nov 03, 2010 | 9.924 | 9.980 | 9.801 | 9.968 | 15,498,964 | +0.04(+0.44%) |
Nov 02, 2010 | 9.876 | 9.940 | 9.797 | 9.924 | 14,556,269 | +0.09(+0.89%) |