Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jan 31, 2011 | 10.74 | 10.84 | 10.57 | 10.59 | 266,047 | -0.09(-0.81%) |
Jan 28, 2011 | 11.15 | 11.15 | 10.57 | 10.68 | 317,566 | -0.48(-4.34%) |
Jan 27, 2011 | 11.31 | 11.35 | 11.09 | 11.16 | 151,397 | -0.14(-1.23%) |
Jan 26, 2011 | 11.00 | 11.41 | 10.98 | 11.30 | 236,498 | +0.33(+3.03%) |
Jan 25, 2011 | 10.88 | 11.02 | 10.78 | 10.97 | 318,966 | +0.04(+0.40%) |
Jan 24, 2011 | 10.71 | 10.99 | 10.71 | 10.93 | 195,762 | +0.23(+2.19%) |
Jan 21, 2011 | 10.80 | 10.84 | 10.64 | 10.69 | 218,821 | -0.03(-0.32%) |
Jan 20, 2011 | 10.82 | 11.01 | 10.72 | 10.73 | 282,155 | -0.18(-1.69%) |
Jan 19, 2011 | 11.49 | 11.49 | 10.87 | 10.91 | 251,661 | -0.54(-4.71%) |
Jan 18, 2011 | 11.40 | 11.49 | 11.24 | 11.45 | 226,637 | -0.01(-0.05%) |
Jan 14, 2011 | 11.28 | 11.50 | 11.18 | 11.46 | 277,963 | +0.19(+1.72%) |
Jan 13, 2011 | 11.34 | 11.40 | 11.21 | 11.26 | 177,737 | -0.06(-0.54%) |
Jan 12, 2011 | 11.39 | 11.48 | 11.22 | 11.33 | 220,702 | +0.07(+0.62%) |
Jan 11, 2011 | 11.33 | 11.44 | 11.14 | 11.26 | 223,581 | -0.02(-0.18%) |
Jan 10, 2011 | 11.19 | 11.41 | 11.05 | 11.28 | 296,399 | +0.05(+0.41%) |
Jan 07, 2011 | 11.31 | 11.39 | 10.94 | 11.23 | 321,700 | -0.09(-0.77%) |
Jan 06, 2011 | 11.27 | 11.40 | 11.20 | 11.32 | 348,615 | +0.01(+0.10%) |
Jan 05, 2011 | 11.31 | 11.33 | 11.15 | 11.30 | 308,866 | -0.01(-0.13%) |
Jan 04, 2011 | 11.32 | 11.33 | 10.89 | 11.32 | 937,839 | +0.05(+0.46%) |
Jan 03, 2011 | 11.28 | 11.49 | 11.04 | 11.27 | 424,641 | +0.04(+0.36%) |
Dec 31, 2010 | 11.28 | 11.31 | 11.19 | 11.23 | 285,267 | -0.03(-0.26%) |
Dec 30, 2010 | 11.33 | 11.33 | 11.15 | 11.26 | 168,646 | -0.05(-0.41%) |
Dec 29, 2010 | 11.20 | 11.37 | 11.10 | 11.30 | 260,867 | +0.16(+1.43%) |
Dec 28, 2010 | 11.24 | 11.31 | 11.10 | 11.14 | 168,964 | -0.06(-0.54%) |
Dec 27, 2010 | 10.91 | 11.28 | 10.85 | 11.20 | 124,181 | +0.25(+2.27%) |
Dec 23, 2010 | 11.18 | 11.20 | 10.85 | 10.96 | 164,567 | -0.20(-1.76%) |
Dec 22, 2010 | 11.09 | 11.26 | 11.04 | 11.15 | 179,598 | +0.10(+0.91%) |
Dec 21, 2010 | 10.98 | 11.09 | 10.89 | 11.05 | 123,658 | +0.14(+1.30%) |
Dec 20, 2010 | 10.96 | 11.12 | 10.84 | 10.91 | 374,664 | +0.01(+0.05%) |
Dec 17, 2010 | 10.73 | 10.90 | 10.51 | 10.90 | 627,011 | +0.20(+1.89%) |
Dec 16, 2010 | 10.70 | 10.82 | 10.50 | 10.70 | 313,713 | -0.02(-0.16%) |
Dec 15, 2010 | 10.66 | 10.94 | 10.59 | 10.72 | 270,139 | +0.10(+0.90%) |
Dec 14, 2010 | 10.64 | 10.70 | 10.52 | 10.62 | 179,952 | -0.02(-0.16%) |
Dec 13, 2010 | 10.65 | 10.78 | 10.52 | 10.64 | 226,575 | +0.07(+0.63%) |
Dec 10, 2010 | 10.51 | 10.64 | 10.39 | 10.57 | 218,110 | +0.10(+0.99%) |
Dec 09, 2010 | 10.49 | 10.52 | 10.34 | 10.47 | 222,272 | +0.08(+0.81%) |
Dec 08, 2010 | 10.51 | 10.53 | 10.20 | 10.39 | 679,043 | -0.07(-0.68%) |
Dec 07, 2010 | 10.48 | 10.50 | 10.35 | 10.46 | 299,324 | +0.14(+1.39%) |
Dec 06, 2010 | 10.25 | 10.36 | 10.10 | 10.31 | 266,134 | +0.09(+0.87%) |
Dec 03, 2010 | 10.14 | 10.27 | 10.06 | 10.23 | 336,176 | +0.02(+0.17%) |
Dec 02, 2010 | 9.902 | 10.24 | 9.868 | 10.21 | 403,260 | +0.31(+3.09%) |
Dec 01, 2010 | 9.660 | 9.934 | 9.660 | 9.902 | 317,625 | +0.47(+4.99%) |
Nov 30, 2010 | 9.339 | 9.593 | 9.296 | 9.432 | 272,350 | -0.02(-0.18%) |
Nov 29, 2010 | 9.458 | 9.478 | 9.328 | 9.449 | 260,694 | -0.04(-0.40%) |
Nov 26, 2010 | 9.535 | 9.624 | 9.467 | 9.487 | 76,977 | -0.15(-1.55%) |
Nov 24, 2010 | 9.412 | 9.636 | 9.636 | 9.636 | 255,730 | +0.34(+3.70%) |
Nov 23, 2010 | 9.283 | 9.323 | 9.137 | 9.292 | 264,079 | -0.09(-0.98%) |
Nov 22, 2010 | 9.398 | 9.467 | 9.191 | 9.383 | 190,364 | -0.04(-0.40%) |
Nov 19, 2010 | 9.389 | 9.446 | 9.280 | 9.421 | 197,288 | +0.04(+0.46%) |
Nov 18, 2010 | 9.358 | 9.553 | 9.323 | 9.378 | 158,102 | +0.18(+2.00%) |
Nov 17, 2010 | 9.197 | 9.323 | 9.140 | 9.194 | 182,016 | -0.01(-0.06%) |
Nov 16, 2010 | 9.323 | 9.323 | 9.079 | 9.200 | 265,285 | -0.15(-1.63%) |
Nov 15, 2010 | 9.484 | 9.567 | 9.352 | 9.352 | 186,342 | -0.11(-1.21%) |
Nov 12, 2010 | 9.467 | 9.527 | 9.438 | 9.467 | 480,871 | -0.05(-0.51%) |
Nov 11, 2010 | 9.504 | 9.581 | 9.429 | 9.515 | 208,268 | -0.07(-0.72%) |
Nov 10, 2010 | 9.446 | 9.584 | 9.380 | 9.584 | 267,516 | +0.17(+1.80%) |
Nov 09, 2010 | 9.398 | 9.464 | 9.335 | 9.415 | 601,474 | -0.05(-0.55%) |
Nov 08, 2010 | 9.507 | 9.573 | 9.424 | 9.467 | 352,368 | -0.03(-0.36%) |
Nov 05, 2010 | 9.271 | 9.521 | 9.257 | 9.501 | 346,609 | +0.26(+2.76%) |
Nov 04, 2010 | 9.033 | 9.251 | 8.982 | 9.246 | 325,355 | +0.32(+3.63%) |
Nov 03, 2010 | 8.979 | 8.987 | 8.807 | 8.921 | 261,520 | -0.07(-0.80%) |
Nov 02, 2010 | 8.818 | 8.996 | 8.752 | 8.993 | 262,925 | +0.32(+3.67%) |