Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jan 31, 2011 | 12.69 | 12.90 | 12.49 | 12.55 | 30,092,144 | -0.06(-0.51%) |
Jan 28, 2011 | 12.96 | 13.00 | 12.53 | 12.61 | 30,095,186 | -0.26(-2.05%) |
Jan 27, 2011 | 12.36 | 12.92 | 12.36 | 12.88 | 30,410,510 | +0.51(+4.14%) |
Jan 26, 2011 | 12.28 | 12.45 | 12.25 | 12.37 | 16,564,400 | +0.07(+0.59%) |
Jan 25, 2011 | 12.23 | 12.32 | 12.10 | 12.29 | 23,062,490 | +0.00(+0.03%) |
Jan 24, 2011 | 12.07 | 12.32 | 12.00 | 12.29 | 18,009,090 | +0.28(+2.37%) |
Jan 21, 2011 | 12.13 | 12.15 | 11.97 | 12.01 | 16,023,794 | -0.04(-0.30%) |
Jan 20, 2011 | 12.18 | 12.18 | 11.77 | 12.04 | 26,374,378 | -0.14(-1.15%) |
Jan 19, 2011 | 12.11 | 12.28 | 12.07 | 12.18 | 34,193,020 | +0.02(+0.20%) |
Jan 18, 2011 | 12.21 | 12.28 | 11.99 | 12.16 | 42,277,748 | -0.09(-0.75%) |
Jan 14, 2011 | 11.71 | 12.25 | 11.65 | 12.25 | 45,876,900 | +0.86(+7.55%) |
Jan 13, 2011 | 11.42 | 11.47 | 11.36 | 11.39 | 11,656,018 | -0.01(-0.11%) |
Jan 12, 2011 | 11.33 | 11.44 | 11.25 | 11.40 | 10,767,655 | +0.14(+1.24%) |
Jan 11, 2011 | 11.09 | 11.28 | 11.07 | 11.26 | 21,617,868 | +0.25(+2.25%) |
Jan 10, 2011 | 11.11 | 11.15 | 10.94 | 11.01 | 18,768,490 | -0.15(-1.36%) |
Jan 07, 2011 | 11.14 | 11.22 | 11.03 | 11.17 | 13,551,279 | +0.06(+0.50%) |
Jan 06, 2011 | 11.05 | 11.28 | 11.04 | 11.11 | 23,683,488 | +0.10(+0.94%) |
Jan 05, 2011 | 11.05 | 11.14 | 10.97 | 11.01 | 30,515,260 | -0.17(-1.50%) |
Jan 04, 2011 | 11.25 | 11.28 | 11.13 | 11.17 | 20,653,296 | -0.07(-0.64%) |
Jan 03, 2011 | 11.30 | 11.43 | 11.21 | 11.25 | 13,682,806 | +0.01(+0.07%) |
Dec 31, 2010 | 11.30 | 11.32 | 11.20 | 11.24 | 7,078,663 | -0.06(-0.57%) |
Dec 30, 2010 | 11.30 | 11.35 | 11.25 | 11.30 | 7,063,987 | +0.01(+0.07%) |
Dec 29, 2010 | 11.33 | 11.33 | 11.24 | 11.29 | 7,493,758 | +0.02(+0.14%) |
Dec 28, 2010 | 11.21 | 11.31 | 11.21 | 11.28 | 8,742,674 | +0.02(+0.14%) |
Dec 27, 2010 | 11.13 | 11.30 | 11.13 | 11.26 | 8,003,689 | +0.06(+0.57%) |
Dec 23, 2010 | 11.18 | 11.27 | 11.17 | 11.20 | 8,349,229 | +0.00(+0.00%) |
Dec 22, 2010 | 11.08 | 11.21 | 11.02 | 11.20 | 12,126,921 | +0.07(+0.65%) |
Dec 21, 2010 | 10.92 | 11.17 | 10.91 | 11.13 | 18,243,440 | +0.25(+2.28%) |
Dec 20, 2010 | 10.88 | 11.04 | 10.85 | 10.88 | 15,595,951 | -0.01(-0.07%) |
Dec 17, 2010 | 10.75 | 10.97 | 10.75 | 10.89 | 24,618,966 | +0.19(+1.76%) |
Dec 16, 2010 | 10.60 | 10.72 | 10.54 | 10.70 | 10,472,671 | +0.14(+1.33%) |
Dec 15, 2010 | 10.61 | 10.70 | 10.52 | 10.56 | 12,681,433 | -0.08(-0.75%) |
Dec 14, 2010 | 10.60 | 10.65 | 10.54 | 10.64 | 11,969,656 | +0.07(+0.64%) |
Dec 13, 2010 | 10.71 | 10.72 | 10.57 | 10.57 | 11,845,052 | -0.12(-1.09%) |
Dec 10, 2010 | 10.64 | 10.71 | 10.56 | 10.69 | 12,379,604 | +0.06(+0.60%) |
Dec 09, 2010 | 10.49 | 10.64 | 10.49 | 10.62 | 14,368,126 | +0.19(+1.84%) |
Dec 08, 2010 | 10.39 | 10.48 | 10.39 | 10.43 | 12,992,588 | +0.04(+0.39%) |
Dec 07, 2010 | 10.52 | 10.56 | 10.38 | 10.39 | 15,628,919 | -0.02(-0.22%) |
Dec 06, 2010 | 10.42 | 10.43 | 10.32 | 10.41 | 10,301,908 | -0.03(-0.31%) |
Dec 03, 2010 | 10.32 | 10.48 | 10.29 | 10.45 | 12,974,280 | +0.12(+1.16%) |
Dec 02, 2010 | 10.19 | 10.40 | 10.09 | 10.33 | 15,744,259 | +0.11(+1.10%) |
Dec 01, 2010 | 10.13 | 10.25 | 10.10 | 10.21 | 17,465,470 | +0.28(+2.78%) |
Nov 30, 2010 | 9.910 | 9.998 | 9.838 | 9.938 | 16,525,424 | -0.08(-0.76%) |
Nov 29, 2010 | 9.950 | 10.05 | 9.878 | 10.01 | 20,918,246 | -0.01(-0.08%) |
Nov 26, 2010 | 10.01 | 10.12 | 10.01 | 10.02 | 5,033,919 | -0.04(-0.44%) |
Nov 24, 2010 | 9.982 | 10.07 | 10.07 | 10.07 | 13,784,454 | +0.14(+1.41%) |
Nov 23, 2010 | 9.878 | 9.958 | 9.838 | 9.926 | 14,519,701 | -0.10(-0.96%) |
Nov 22, 2010 | 9.878 | 10.09 | 9.870 | 10.02 | 18,722,176 | +0.05(+0.55%) |
Nov 19, 2010 | 10.02 | 10.07 | 9.934 | 9.967 | 21,277,560 | -0.09(-0.94%) |
Nov 18, 2010 | 9.989 | 10.22 | 9.942 | 10.06 | 27,460,520 | +0.21(+2.18%) |
Nov 17, 2010 | 9.926 | 10.05 | 9.815 | 9.846 | 18,574,792 | -0.06(-0.64%) |
Nov 16, 2010 | 9.934 | 10.09 | 9.870 | 9.910 | 21,527,332 | -0.12(-1.15%) |
Nov 15, 2010 | 10.12 | 10.18 | 10.02 | 10.03 | 15,877,471 | +0.01(+0.12%) |
Nov 12, 2010 | 9.966 | 10.13 | 9.962 | 10.01 | 18,465,598 | -0.03(-0.28%) |
Nov 11, 2010 | 9.982 | 10.07 | 9.926 | 10.04 | 18,910,576 | -0.18(-1.75%) |
Nov 10, 2010 | 10.22 | 10.25 | 10.04 | 10.22 | 19,750,502 | +0.02(+0.23%) |
Nov 09, 2010 | 10.22 | 10.40 | 10.14 | 10.20 | 18,176,112 | +0.02(+0.16%) |
Nov 08, 2010 | 10.29 | 10.33 | 10.16 | 10.18 | 20,708,342 | -0.14(-1.39%) |
Nov 05, 2010 | 10.26 | 10.39 | 10.23 | 10.32 | 19,065,508 | +0.07(+0.70%) |
Nov 04, 2010 | 10.06 | 10.25 | 10.05 | 10.25 | 20,546,002 | +0.28(+2.83%) |
Nov 03, 2010 | 9.926 | 9.982 | 9.803 | 9.970 | 15,495,947 | +0.04(+0.44%) |
Nov 02, 2010 | 9.878 | 9.942 | 9.799 | 9.926 | 14,553,435 | +0.09(+0.89%) |