Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jan 31, 2011 | 11.60 | 11.60 | 11.10 | 11.10 | 756,966 | -0.45(-3.90%) |
Jan 28, 2011 | 11.85 | 11.88 | 11.47 | 11.55 | 932,693 | -0.27(-2.30%) |
Jan 27, 2011 | 11.74 | 12.08 | 11.58 | 11.83 | 961,496 | +0.04(+0.36%) |
Jan 26, 2011 | 11.34 | 11.81 | 11.33 | 11.78 | 988,744 | +0.51(+4.51%) |
Jan 25, 2011 | 10.94 | 11.28 | 10.75 | 11.27 | 437,455 | +0.29(+2.67%) |
Jan 24, 2011 | 11.15 | 11.22 | 10.87 | 10.98 | 398,996 | -0.15(-1.35%) |
Jan 21, 2011 | 11.06 | 11.42 | 11.04 | 11.13 | 815,109 | +0.12(+1.11%) |
Jan 20, 2011 | 10.83 | 11.15 | 10.83 | 11.01 | 802,737 | +0.15(+1.38%) |
Jan 19, 2011 | 10.92 | 11.03 | 10.75 | 10.86 | 665,102 | -0.06(-0.52%) |
Jan 18, 2011 | 10.64 | 10.92 | 10.59 | 10.92 | 839,645 | +0.16(+1.53%) |
Jan 14, 2011 | 10.73 | 10.75 | 10.68 | 10.75 | 539,720 | +0.04(+0.40%) |
Jan 13, 2011 | 10.70 | 10.76 | 10.64 | 10.71 | 373,698 | -0.01(-0.13%) |
Jan 12, 2011 | 10.82 | 10.90 | 10.66 | 10.72 | 513,337 | +0.00(+0.00%) |
Jan 11, 2011 | 10.73 | 10.76 | 10.64 | 10.72 | 412,596 | +0.04(+0.40%) |
Jan 10, 2011 | 10.47 | 10.73 | 10.34 | 10.68 | 1,049,080 | +0.14(+1.29%) |
Jan 07, 2011 | 10.75 | 10.78 | 10.47 | 10.54 | 1,072,349 | -0.16(-1.47%) |
Jan 06, 2011 | 10.70 | 10.75 | 10.67 | 10.70 | 281,890 | -0.03(-0.27%) |
Jan 05, 2011 | 10.64 | 10.78 | 10.62 | 10.73 | 516,420 | +0.04(+0.33%) |
Jan 04, 2011 | 10.75 | 10.80 | 10.65 | 10.70 | 545,002 | -0.06(-0.60%) |
Jan 03, 2011 | 10.77 | 10.95 | 10.65 | 10.76 | 725,631 | +0.06(+0.60%) |
Dec 31, 2010 | 10.66 | 10.79 | 10.66 | 10.70 | 559,559 | +0.00(+0.00%) |
Dec 30, 2010 | 10.70 | 10.79 | 10.67 | 10.70 | 414,423 | -0.02(-0.20%) |
Dec 29, 2010 | 10.72 | 10.78 | 10.69 | 10.72 | 251,073 | -0.01(-0.07%) |
Dec 28, 2010 | 10.82 | 10.82 | 10.69 | 10.72 | 375,935 | -0.06(-0.60%) |
Dec 27, 2010 | 10.75 | 10.88 | 10.71 | 10.79 | 278,894 | +0.01(+0.07%) |
Dec 23, 2010 | 10.86 | 10.87 | 10.72 | 10.78 | 386,770 | -0.08(-0.72%) |
Dec 22, 2010 | 10.77 | 10.92 | 10.72 | 10.86 | 571,951 | +0.09(+0.86%) |
Dec 21, 2010 | 10.77 | 10.83 | 10.70 | 10.77 | 549,110 | +0.05(+0.47%) |
Dec 20, 2010 | 10.73 | 10.77 | 10.68 | 10.72 | 494,955 | -0.01(-0.13%) |
Dec 17, 2010 | 10.73 | 10.75 | 10.68 | 10.73 | 2,848,094 | +0.02(+0.20%) |
Dec 16, 2010 | 10.62 | 10.82 | 10.62 | 10.71 | 630,952 | +0.08(+0.74%) |
Dec 15, 2010 | 10.67 | 10.85 | 10.62 | 10.63 | 835,123 | -0.09(-0.80%) |
Dec 14, 2010 | 10.75 | 10.83 | 10.70 | 10.72 | 891,425 | +0.01(+0.07%) |
Dec 13, 2010 | 10.79 | 10.82 | 10.68 | 10.71 | 755,492 | +0.02(+0.20%) |
Dec 10, 2010 | 10.72 | 10.81 | 10.55 | 10.69 | 493,006 | -0.04(-0.33%) |
Dec 09, 2010 | 10.72 | 10.77 | 10.67 | 10.72 | 444,025 | +0.11(+1.08%) |
Dec 08, 2010 | 10.71 | 10.85 | 10.56 | 10.61 | 546,809 | -0.04(-0.34%) |
Dec 07, 2010 | 10.64 | 10.71 | 10.58 | 10.64 | 638,592 | +0.10(+0.95%) |
Dec 06, 2010 | 10.62 | 10.72 | 10.32 | 10.54 | 411,353 | -0.14(-1.34%) |
Dec 03, 2010 | 10.70 | 10.74 | 10.54 | 10.69 | 386,827 | -0.05(-0.47%) |
Dec 02, 2010 | 10.72 | 10.77 | 10.55 | 10.74 | 604,323 | +0.06(+0.54%) |
Dec 01, 2010 | 10.32 | 10.72 | 10.29 | 10.68 | 787,400 | +0.54(+5.29%) |
Nov 30, 2010 | 10.11 | 10.25 | 10.09 | 10.14 | 1,105,379 | -0.10(-0.98%) |
Nov 29, 2010 | 10.14 | 10.27 | 10.02 | 10.24 | 378,904 | +0.02(+0.21%) |
Nov 26, 2010 | 10.16 | 10.29 | 10.15 | 10.22 | 228,415 | -0.04(-0.35%) |
Nov 24, 2010 | 9.879 | 10.26 | 10.26 | 10.26 | 636,728 | +0.45(+4.60%) |
Nov 23, 2010 | 9.836 | 9.951 | 9.671 | 9.807 | 519,765 | -0.17(-1.72%) |
Nov 22, 2010 | 10.13 | 10.13 | 9.850 | 9.979 | 714,049 | -0.22(-2.18%) |
Nov 19, 2010 | 10.16 | 10.26 | 10.09 | 10.20 | 693,590 | +0.01(+0.14%) |
Nov 18, 2010 | 9.936 | 10.38 | 9.893 | 10.19 | 821,368 | +0.34(+3.49%) |
Nov 17, 2010 | 9.779 | 9.872 | 9.736 | 9.843 | 341,411 | +0.09(+0.95%) |
Nov 16, 2010 | 9.850 | 9.936 | 9.707 | 9.750 | 664,660 | -0.20(-2.01%) |
Nov 15, 2010 | 10.12 | 10.18 | 9.929 | 9.951 | 570,927 | -0.14(-1.42%) |
Nov 12, 2010 | 10.06 | 10.19 | 9.999 | 10.09 | 269,152 | -0.05(-0.49%) |
Nov 11, 2010 | 10.08 | 10.22 | 10.07 | 10.14 | 358,450 | -0.06(-0.56%) |
Nov 10, 2010 | 10.04 | 10.20 | 9.850 | 10.20 | 1,016,412 | +0.19(+1.86%) |
Nov 09, 2010 | 10.26 | 10.26 | 9.986 | 10.02 | 595,555 | -0.26(-2.51%) |
Nov 08, 2010 | 10.39 | 10.40 | 10.16 | 10.27 | 2,576,602 | -0.18(-1.71%) |
Nov 05, 2010 | 10.43 | 10.53 | 10.22 | 10.45 | 772,215 | +0.04(+0.41%) |
Nov 04, 2010 | 10.37 | 10.44 | 10.27 | 10.41 | 1,124,791 | +0.16(+1.54%) |
Nov 03, 2010 | 10.32 | 10.38 | 10.07 | 10.25 | 515,146 | -0.09(-0.83%) |
Nov 02, 2010 | 10.32 | 10.34 | 10.16 | 10.34 | 647,601 | +0.14(+1.40%) |