Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jan 31, 2011 | 12.71 | 12.92 | 12.51 | 12.57 | 30,043,230 | -0.06(-0.51%) |
Jan 28, 2011 | 12.98 | 13.02 | 12.55 | 12.63 | 30,046,266 | -0.26(-2.05%) |
Jan 27, 2011 | 12.38 | 12.94 | 12.38 | 12.90 | 30,361,080 | +0.51(+4.14%) |
Jan 26, 2011 | 12.30 | 12.47 | 12.27 | 12.39 | 16,537,475 | +0.07(+0.59%) |
Jan 25, 2011 | 12.25 | 12.34 | 12.12 | 12.31 | 23,025,002 | +0.00(+0.03%) |
Jan 24, 2011 | 12.09 | 12.34 | 12.02 | 12.31 | 17,979,816 | +0.28(+2.37%) |
Jan 21, 2011 | 12.15 | 12.17 | 11.99 | 12.02 | 15,997,748 | -0.04(-0.30%) |
Jan 20, 2011 | 12.20 | 12.20 | 11.78 | 12.06 | 26,331,508 | -0.14(-1.15%) |
Jan 19, 2011 | 12.13 | 12.30 | 12.09 | 12.20 | 34,137,440 | +0.02(+0.20%) |
Jan 18, 2011 | 12.22 | 12.30 | 12.01 | 12.18 | 42,209,028 | -0.09(-0.75%) |
Jan 14, 2011 | 11.73 | 12.27 | 11.67 | 12.27 | 45,802,328 | +0.86(+7.55%) |
Jan 13, 2011 | 11.44 | 11.49 | 11.38 | 11.41 | 11,637,072 | -0.01(-0.11%) |
Jan 12, 2011 | 11.35 | 11.46 | 11.27 | 11.42 | 10,750,153 | +0.14(+1.24%) |
Jan 11, 2011 | 11.11 | 11.30 | 11.09 | 11.28 | 21,582,728 | +0.25(+2.25%) |
Jan 10, 2011 | 11.13 | 11.17 | 10.96 | 11.03 | 18,737,982 | -0.15(-1.36%) |
Jan 07, 2011 | 11.16 | 11.24 | 11.05 | 11.18 | 13,529,251 | +0.06(+0.50%) |
Jan 06, 2011 | 11.07 | 11.30 | 11.06 | 11.13 | 23,644,990 | +0.10(+0.94%) |
Jan 05, 2011 | 11.07 | 11.16 | 10.99 | 11.02 | 30,465,658 | -0.17(-1.50%) |
Jan 04, 2011 | 11.26 | 11.30 | 11.14 | 11.19 | 20,619,726 | -0.07(-0.64%) |
Jan 03, 2011 | 11.32 | 11.45 | 11.22 | 11.26 | 13,660,565 | +0.01(+0.07%) |
Dec 31, 2010 | 11.32 | 11.34 | 11.22 | 11.26 | 7,067,156 | -0.06(-0.57%) |
Dec 30, 2010 | 11.32 | 11.37 | 11.27 | 11.32 | 7,052,504 | +0.01(+0.07%) |
Dec 29, 2010 | 11.34 | 11.34 | 11.26 | 11.31 | 7,481,577 | +0.02(+0.14%) |
Dec 28, 2010 | 11.23 | 11.33 | 11.23 | 11.30 | 8,728,463 | +0.02(+0.14%) |
Dec 27, 2010 | 11.15 | 11.32 | 11.14 | 11.28 | 7,990,679 | +0.06(+0.57%) |
Dec 23, 2010 | 11.20 | 11.29 | 11.18 | 11.22 | 8,335,658 | +0.00(+0.00%) |
Dec 22, 2010 | 11.10 | 11.23 | 11.04 | 11.22 | 12,107,209 | +0.07(+0.65%) |
Dec 21, 2010 | 10.94 | 11.18 | 10.93 | 11.14 | 18,213,786 | +0.25(+2.28%) |
Dec 20, 2010 | 10.90 | 11.06 | 10.87 | 10.90 | 15,570,600 | -0.01(-0.07%) |
Dec 17, 2010 | 10.77 | 10.99 | 10.77 | 10.90 | 24,578,948 | +0.19(+1.76%) |
Dec 16, 2010 | 10.61 | 10.73 | 10.56 | 10.71 | 10,455,648 | +0.14(+1.33%) |
Dec 15, 2010 | 10.63 | 10.72 | 10.53 | 10.57 | 12,660,819 | -0.08(-0.75%) |
Dec 14, 2010 | 10.61 | 10.66 | 10.56 | 10.65 | 11,950,199 | +0.07(+0.64%) |
Dec 13, 2010 | 10.73 | 10.73 | 10.58 | 10.59 | 11,825,798 | -0.12(-1.09%) |
Dec 10, 2010 | 10.65 | 10.73 | 10.57 | 10.70 | 12,359,482 | +0.06(+0.60%) |
Dec 09, 2010 | 10.51 | 10.65 | 10.51 | 10.64 | 14,344,771 | +0.19(+1.84%) |
Dec 08, 2010 | 10.41 | 10.49 | 10.41 | 10.45 | 12,971,469 | +0.04(+0.39%) |
Dec 07, 2010 | 10.53 | 10.57 | 10.40 | 10.41 | 15,603,514 | -0.02(-0.22%) |
Dec 06, 2010 | 10.44 | 10.45 | 10.33 | 10.43 | 10,285,163 | -0.03(-0.31%) |
Dec 03, 2010 | 10.33 | 10.49 | 10.30 | 10.46 | 12,953,191 | +0.12(+1.16%) |
Dec 02, 2010 | 10.21 | 10.41 | 10.11 | 10.34 | 15,718,667 | +0.11(+1.10%) |
Dec 01, 2010 | 10.14 | 10.27 | 10.12 | 10.23 | 17,437,080 | +0.28(+2.78%) |
Nov 30, 2010 | 9.926 | 10.01 | 9.854 | 9.954 | 16,498,562 | -0.08(-0.76%) |
Nov 29, 2010 | 9.966 | 10.06 | 9.894 | 10.03 | 20,884,244 | -0.01(-0.08%) |
Nov 26, 2010 | 10.03 | 10.13 | 10.02 | 10.04 | 5,025,737 | -0.04(-0.44%) |
Nov 24, 2010 | 9.998 | 10.08 | 10.08 | 10.08 | 13,762,048 | +0.14(+1.41%) |
Nov 23, 2010 | 9.894 | 9.974 | 9.854 | 9.942 | 14,496,099 | -0.10(-0.96%) |
Nov 22, 2010 | 9.894 | 10.10 | 9.886 | 10.04 | 18,691,744 | +0.05(+0.55%) |
Nov 19, 2010 | 10.04 | 10.09 | 9.950 | 9.983 | 21,242,974 | -0.09(-0.94%) |
Nov 18, 2010 | 10.01 | 10.24 | 9.958 | 10.08 | 27,415,882 | +0.22(+2.18%) |
Nov 17, 2010 | 9.942 | 10.06 | 9.831 | 9.862 | 18,544,598 | -0.06(-0.64%) |
Nov 16, 2010 | 9.950 | 10.11 | 9.886 | 9.926 | 21,492,340 | -0.12(-1.15%) |
Nov 15, 2010 | 10.13 | 10.20 | 10.04 | 10.04 | 15,851,662 | +0.01(+0.12%) |
Nov 12, 2010 | 9.982 | 10.15 | 9.978 | 10.03 | 18,435,582 | -0.03(-0.28%) |
Nov 11, 2010 | 9.998 | 10.09 | 9.942 | 10.06 | 18,879,838 | -0.18(-1.75%) |
Nov 10, 2010 | 10.24 | 10.27 | 10.05 | 10.24 | 19,718,398 | +0.02(+0.23%) |
Nov 09, 2010 | 10.24 | 10.42 | 10.16 | 10.21 | 18,146,566 | +0.02(+0.16%) |
Nov 08, 2010 | 10.31 | 10.35 | 10.17 | 10.20 | 20,674,682 | -0.14(-1.39%) |
Nov 05, 2010 | 10.28 | 10.40 | 10.24 | 10.34 | 19,034,518 | +0.07(+0.70%) |
Nov 04, 2010 | 10.08 | 10.27 | 10.07 | 10.27 | 20,512,606 | +0.28(+2.83%) |
Nov 03, 2010 | 9.942 | 9.998 | 9.819 | 9.986 | 15,470,759 | +0.04(+0.44%) |
Nov 02, 2010 | 9.894 | 9.958 | 9.815 | 9.942 | 14,529,779 | +0.09(+0.89%) |