Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jan 31, 2011 | 12.72 | 12.92 | 12.52 | 12.57 | 30,037,382 | -0.06(-0.51%) |
Jan 28, 2011 | 12.98 | 13.02 | 12.56 | 12.64 | 30,040,418 | -0.26(-2.05%) |
Jan 27, 2011 | 12.38 | 12.94 | 12.38 | 12.90 | 30,355,168 | +0.51(+4.14%) |
Jan 26, 2011 | 12.30 | 12.48 | 12.27 | 12.39 | 16,534,256 | +0.07(+0.59%) |
Jan 25, 2011 | 12.25 | 12.34 | 12.12 | 12.32 | 23,020,520 | +0.00(+0.03%) |
Jan 24, 2011 | 12.09 | 12.34 | 12.02 | 12.31 | 17,976,316 | +0.28(+2.37%) |
Jan 21, 2011 | 12.16 | 12.17 | 11.99 | 12.03 | 15,994,633 | -0.04(-0.30%) |
Jan 20, 2011 | 12.20 | 12.20 | 11.79 | 12.06 | 26,326,382 | -0.14(-1.15%) |
Jan 19, 2011 | 12.13 | 12.30 | 12.09 | 12.20 | 34,130,796 | +0.02(+0.20%) |
Jan 18, 2011 | 12.23 | 12.30 | 12.01 | 12.18 | 42,200,808 | -0.09(-0.75%) |
Jan 14, 2011 | 11.73 | 12.28 | 11.67 | 12.27 | 45,793,412 | +0.86(+7.55%) |
Jan 13, 2011 | 11.44 | 11.49 | 11.38 | 11.41 | 11,634,806 | -0.01(-0.11%) |
Jan 12, 2011 | 11.35 | 11.46 | 11.27 | 11.42 | 10,748,060 | +0.14(+1.24%) |
Jan 11, 2011 | 11.11 | 11.30 | 11.09 | 11.28 | 21,578,528 | +0.25(+2.25%) |
Jan 10, 2011 | 11.13 | 11.17 | 10.96 | 11.03 | 18,734,336 | -0.15(-1.36%) |
Jan 07, 2011 | 11.16 | 11.24 | 11.05 | 11.19 | 13,526,618 | +0.06(+0.50%) |
Jan 06, 2011 | 11.07 | 11.30 | 11.06 | 11.13 | 23,640,388 | +0.10(+0.95%) |
Jan 05, 2011 | 11.07 | 11.16 | 10.99 | 11.03 | 30,459,728 | -0.17(-1.50%) |
Jan 04, 2011 | 11.27 | 11.30 | 11.15 | 11.19 | 20,615,712 | -0.07(-0.64%) |
Jan 03, 2011 | 11.32 | 11.45 | 11.23 | 11.27 | 13,657,906 | +0.01(+0.07%) |
Dec 31, 2010 | 11.32 | 11.34 | 11.22 | 11.26 | 7,065,781 | -0.06(-0.57%) |
Dec 30, 2010 | 11.32 | 11.37 | 11.27 | 11.32 | 7,051,131 | +0.01(+0.07%) |
Dec 29, 2010 | 11.35 | 11.35 | 11.26 | 11.31 | 7,480,120 | +0.02(+0.14%) |
Dec 28, 2010 | 11.23 | 11.33 | 11.23 | 11.30 | 8,726,764 | +0.02(+0.14%) |
Dec 27, 2010 | 11.15 | 11.32 | 11.15 | 11.28 | 7,989,124 | +0.06(+0.57%) |
Dec 23, 2010 | 11.20 | 11.29 | 11.19 | 11.22 | 8,334,035 | +0.00(+0.00%) |
Dec 22, 2010 | 11.10 | 11.23 | 11.04 | 11.22 | 12,104,852 | +0.07(+0.65%) |
Dec 21, 2010 | 10.94 | 11.19 | 10.93 | 11.15 | 18,210,240 | +0.25(+2.28%) |
Dec 20, 2010 | 10.90 | 11.06 | 10.87 | 10.90 | 15,567,569 | -0.01(-0.07%) |
Dec 17, 2010 | 10.77 | 10.99 | 10.77 | 10.91 | 24,574,164 | +0.19(+1.76%) |
Dec 16, 2010 | 10.62 | 10.74 | 10.56 | 10.72 | 10,453,613 | +0.14(+1.33%) |
Dec 15, 2010 | 10.63 | 10.72 | 10.54 | 10.58 | 12,658,355 | -0.08(-0.75%) |
Dec 14, 2010 | 10.62 | 10.66 | 10.56 | 10.66 | 11,947,873 | +0.07(+0.64%) |
Dec 13, 2010 | 10.73 | 10.74 | 10.58 | 10.59 | 11,823,496 | -0.12(-1.08%) |
Dec 10, 2010 | 10.66 | 10.73 | 10.58 | 10.70 | 12,357,076 | +0.06(+0.60%) |
Dec 09, 2010 | 10.51 | 10.66 | 10.51 | 10.64 | 14,341,978 | +0.19(+1.84%) |
Dec 08, 2010 | 10.41 | 10.50 | 10.41 | 10.45 | 12,968,944 | +0.04(+0.38%) |
Dec 07, 2010 | 10.54 | 10.58 | 10.40 | 10.41 | 15,600,477 | -0.02(-0.22%) |
Dec 06, 2010 | 10.44 | 10.45 | 10.34 | 10.43 | 10,283,161 | -0.03(-0.31%) |
Dec 03, 2010 | 10.34 | 10.50 | 10.30 | 10.46 | 12,950,669 | +0.12(+1.16%) |
Dec 02, 2010 | 10.21 | 10.42 | 10.11 | 10.34 | 15,715,607 | +0.11(+1.10%) |
Dec 01, 2010 | 10.14 | 10.27 | 10.12 | 10.23 | 17,433,686 | +0.28(+2.78%) |
Nov 30, 2010 | 9.928 | 10.02 | 9.856 | 9.956 | 16,495,350 | -0.08(-0.76%) |
Nov 29, 2010 | 9.968 | 10.06 | 9.896 | 10.03 | 20,880,178 | -0.01(-0.08%) |
Nov 26, 2010 | 10.03 | 10.14 | 10.02 | 10.04 | 5,024,758 | -0.04(-0.44%) |
Nov 24, 2010 | 10.000 | 10.08 | 10.08 | 10.08 | 13,759,369 | +0.14(+1.41%) |
Nov 23, 2010 | 9.896 | 9.976 | 9.856 | 9.944 | 14,493,277 | -0.10(-0.96%) |
Nov 22, 2010 | 9.896 | 10.10 | 9.888 | 10.04 | 18,688,104 | +0.05(+0.55%) |
Nov 19, 2010 | 10.04 | 10.09 | 9.952 | 9.985 | 21,238,840 | -0.09(-0.94%) |
Nov 18, 2010 | 10.01 | 10.24 | 9.960 | 10.08 | 27,410,546 | +0.22(+2.18%) |
Nov 17, 2010 | 9.944 | 10.06 | 9.832 | 9.864 | 18,540,990 | -0.06(-0.64%) |
Nov 16, 2010 | 9.952 | 10.11 | 9.888 | 9.928 | 21,488,156 | -0.12(-1.15%) |
Nov 15, 2010 | 10.14 | 10.20 | 10.04 | 10.04 | 15,848,577 | +0.01(+0.12%) |
Nov 12, 2010 | 9.984 | 10.15 | 9.980 | 10.03 | 18,431,994 | -0.03(-0.28%) |
Nov 11, 2010 | 10.000 | 10.09 | 9.944 | 10.06 | 18,876,164 | -0.18(-1.75%) |
Nov 10, 2010 | 10.24 | 10.27 | 10.06 | 10.24 | 19,714,560 | +0.02(+0.23%) |
Nov 09, 2010 | 10.24 | 10.42 | 10.16 | 10.21 | 18,143,034 | +0.02(+0.16%) |
Nov 08, 2010 | 10.31 | 10.35 | 10.18 | 10.20 | 20,670,656 | -0.14(-1.39%) |
Nov 05, 2010 | 10.28 | 10.41 | 10.25 | 10.34 | 19,030,812 | +0.07(+0.70%) |
Nov 04, 2010 | 10.08 | 10.27 | 10.07 | 10.27 | 20,508,614 | +0.28(+2.83%) |
Nov 03, 2010 | 9.944 | 10.000 | 9.820 | 9.988 | 15,467,747 | +0.04(+0.44%) |
Nov 02, 2010 | 9.896 | 9.960 | 9.816 | 9.944 | 14,526,951 | +0.09(+0.89%) |