Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jan 31, 2011 | 10.58 | 10.67 | 10.55 | 10.64 | 82,433 | +0.15(+1.48%) |
Jan 28, 2011 | 10.74 | 10.74 | 10.46 | 10.49 | 226,962 | -0.20(-1.91%) |
Jan 27, 2011 | 10.59 | 10.71 | 10.59 | 10.69 | 43,533 | +0.16(+1.54%) |
Jan 26, 2011 | 10.59 | 10.59 | 10.47 | 10.53 | 62,797 | +0.04(+0.33%) |
Jan 25, 2011 | 10.40 | 10.50 | 10.34 | 10.50 | 30,398 | +0.12(+1.13%) |
Jan 24, 2011 | 10.36 | 10.42 | 10.35 | 10.38 | 15,752 | +0.07(+0.64%) |
Jan 21, 2011 | 10.40 | 10.40 | 10.29 | 10.31 | 68,250 | +0.01(+0.07%) |
Jan 20, 2011 | 10.31 | 10.41 | 10.30 | 10.31 | 36,501 | +0.01(+0.08%) |
Jan 19, 2011 | 10.46 | 10.46 | 10.27 | 10.30 | 50,547 | -0.16(-1.49%) |
Jan 18, 2011 | 10.34 | 10.45 | 10.33 | 10.45 | 32,190 | +0.08(+0.75%) |
Jan 14, 2011 | 10.36 | 10.38 | 10.28 | 10.38 | 117,134 | +0.08(+0.75%) |
Jan 13, 2011 | 10.26 | 10.33 | 10.25 | 10.30 | 103,113 | +0.02(+0.21%) |
Jan 12, 2011 | 10.27 | 10.31 | 10.22 | 10.28 | 34,173 | +0.06(+0.55%) |
Jan 11, 2011 | 10.21 | 10.26 | 10.16 | 10.22 | 156,515 | -0.01(-0.14%) |
Jan 10, 2011 | 10.26 | 10.26 | 10.14 | 10.24 | 67,785 | +0.01(+0.07%) |
Jan 07, 2011 | 10.31 | 10.32 | 10.18 | 10.23 | 49,482 | -0.02(-0.21%) |
Jan 06, 2011 | 10.38 | 10.38 | 10.24 | 10.25 | 53,251 | -0.09(-0.88%) |
Jan 05, 2011 | 10.33 | 10.36 | 10.30 | 10.34 | 133,126 | +0.03(+0.27%) |
Jan 04, 2011 | 10.58 | 10.58 | 10.25 | 10.31 | 159,649 | -0.16(-1.54%) |
Jan 03, 2011 | 10.38 | 10.50 | 10.38 | 10.48 | 69,700 | +0.17(+1.64%) |
Dec 31, 2010 | 10.37 | 10.39 | 10.31 | 10.31 | 53,969 | -0.04(-0.41%) |
Dec 30, 2010 | 10.37 | 10.38 | 10.31 | 10.35 | 31,549 | +0.02(+0.20%) |
Dec 29, 2010 | 10.30 | 10.33 | 10.26 | 10.33 | 24,297 | +0.04(+0.34%) |
Dec 28, 2010 | 10.24 | 10.30 | 10.20 | 10.29 | 50,682 | +0.06(+0.55%) |
Dec 27, 2010 | 10.15 | 10.24 | 10.09 | 10.24 | 47,681 | +0.11(+1.04%) |
Dec 23, 2010 | 10.19 | 10.21 | 10.13 | 10.13 | 58,298 | -0.05(-0.48%) |
Dec 22, 2010 | 10.12 | 10.24 | 10.12 | 10.18 | 55,878 | +0.06(+0.63%) |
Dec 21, 2010 | 10.07 | 10.12 | 10.01 | 10.12 | 119,591 | +0.13(+1.26%) |
Dec 20, 2010 | 9.942 | 10.03 | 9.896 | 9.990 | 80,239 | +0.12(+1.27%) |
Dec 17, 2010 | 9.817 | 9.879 | 9.792 | 9.865 | 49,327 | +0.06(+0.64%) |
Dec 16, 2010 | 9.796 | 9.838 | 9.752 | 9.803 | 89,552 | +0.03(+0.28%) |
Dec 15, 2010 | 9.831 | 9.927 | 9.775 | 9.775 | 63,941 | -0.10(-1.05%) |
Dec 14, 2010 | 10.02 | 10.08 | 9.842 | 9.879 | 77,207 | -0.10(-1.04%) |
Dec 13, 2010 | 10.07 | 10.07 | 9.976 | 9.983 | 39,991 | -0.01(-0.07%) |
Dec 10, 2010 | 9.963 | 10.02 | 9.911 | 9.990 | 88,298 | +0.10(+1.05%) |
Dec 09, 2010 | 10.08 | 10.08 | 9.886 | 9.886 | 22,465 | -0.10(-1.04%) |
Dec 08, 2010 | 10.14 | 10.15 | 9.942 | 9.990 | 43,739 | -0.14(-1.37%) |
Dec 07, 2010 | 10.21 | 10.23 | 10.13 | 10.13 | 57,710 | +0.02(+0.21%) |
Dec 06, 2010 | 10.11 | 10.13 | 9.976 | 10.11 | 74,092 | +0.00(+0.00%) |
Dec 03, 2010 | 10.06 | 10.12 | 9.997 | 10.11 | 81,430 | +0.01(+0.07%) |
Dec 02, 2010 | 9.997 | 10.10 | 9.949 | 10.10 | 51,537 | +0.15(+1.53%) |
Dec 01, 2010 | 10.04 | 10.04 | 9.861 | 9.949 | 63,062 | +0.08(+0.77%) |
Nov 30, 2010 | 9.789 | 9.935 | 9.789 | 9.872 | 190,496 | -0.06(-0.56%) |
Nov 29, 2010 | 9.886 | 9.928 | 9.785 | 9.928 | 448,224 | +0.00(+0.00%) |
Nov 26, 2010 | 9.897 | 9.969 | 9.888 | 9.928 | 11,665 | -0.02(-0.21%) |
Nov 24, 2010 | 9.852 | 9.949 | 9.949 | 9.949 | 31,640 | +0.21(+2.12%) |
Nov 23, 2010 | 9.734 | 9.760 | 9.710 | 9.742 | 207,937 | -0.10(-0.97%) |
Nov 22, 2010 | 9.761 | 9.858 | 9.761 | 9.838 | 82,956 | +0.00(+0.00%) |
Nov 19, 2010 | 9.741 | 9.838 | 9.655 | 9.838 | 50,255 | +0.09(+0.93%) |
Nov 18, 2010 | 9.825 | 9.831 | 9.734 | 9.747 | 148,951 | +0.06(+0.64%) |
Nov 17, 2010 | 9.657 | 9.716 | 9.585 | 9.685 | 54,023 | +0.08(+0.87%) |
Nov 16, 2010 | 9.900 | 9.900 | 9.525 | 9.602 | 570,425 | -0.33(-3.35%) |
Nov 15, 2010 | 10.05 | 10.11 | 9.928 | 9.935 | 125,978 | -0.08(-0.83%) |
Nov 12, 2010 | 10.08 | 10.14 | 10.01 | 10.02 | 29,430 | -0.11(-1.10%) |
Nov 11, 2010 | 10.12 | 10.22 | 10.10 | 10.13 | 56,207 | -0.09(-0.88%) |
Nov 10, 2010 | 10.14 | 10.22 | 10.09 | 10.22 | 69,168 | +0.13(+1.31%) |
Nov 09, 2010 | 10.57 | 10.57 | 10.03 | 10.09 | 116,466 | -0.42(-4.03%) |
Nov 08, 2010 | 10.58 | 10.58 | 10.43 | 10.51 | 112,240 | -0.06(-0.59%) |
Nov 05, 2010 | 10.46 | 10.64 | 10.43 | 10.57 | 51,656 | +0.10(+0.93%) |
Nov 04, 2010 | 10.42 | 10.48 | 10.30 | 10.48 | 50,143 | +0.27(+2.68%) |
Nov 03, 2010 | 10.20 | 10.24 | 10.14 | 10.20 | 15,234 | -0.02(-0.23%) |
Nov 02, 2010 | 10.22 | 10.23 | 10.16 | 10.23 | 33,299 | +0.09(+0.92%) |