Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jan 31, 2011 | 9.550 | 9.638 | 9.259 | 9.279 | 575,093 | -0.23(-2.42%) |
Jan 28, 2011 | 9.728 | 9.753 | 9.502 | 9.510 | 381,947 | -0.26(-2.65%) |
Jan 27, 2011 | 9.890 | 10.06 | 9.672 | 9.769 | 266,588 | -0.18(-1.79%) |
Jan 26, 2011 | 9.639 | 10.03 | 9.417 | 9.947 | 347,593 | +0.31(+3.19%) |
Jan 25, 2011 | 9.623 | 9.688 | 9.348 | 9.639 | 292,718 | -0.05(-0.50%) |
Jan 24, 2011 | 9.995 | 10.04 | 9.518 | 9.688 | 625,253 | -0.29(-2.92%) |
Jan 21, 2011 | 10.59 | 10.63 | 9.971 | 9.979 | 1,096,145 | -0.57(-5.44%) |
Jan 20, 2011 | 10.80 | 10.80 | 10.54 | 10.55 | 313,296 | -0.30(-2.76%) |
Jan 19, 2011 | 11.12 | 11.12 | 10.75 | 10.85 | 377,986 | -0.27(-2.40%) |
Jan 18, 2011 | 11.07 | 11.20 | 10.99 | 11.12 | 311,691 | +0.05(+0.44%) |
Jan 14, 2011 | 10.87 | 11.12 | 10.71 | 11.07 | 396,720 | +0.28(+2.55%) |
Jan 13, 2011 | 11.00 | 11.00 | 10.69 | 10.80 | 257,182 | -0.18(-1.66%) |
Jan 12, 2011 | 11.14 | 11.14 | 10.86 | 10.98 | 175,466 | -0.08(-0.77%) |
Jan 11, 2011 | 10.80 | 11.11 | 10.62 | 11.06 | 374,453 | +0.28(+2.55%) |
Jan 10, 2011 | 10.79 | 10.88 | 10.59 | 10.79 | 307,943 | -0.10(-0.89%) |
Jan 07, 2011 | 11.00 | 11.00 | 10.65 | 10.88 | 159,108 | -0.05(-0.44%) |
Jan 06, 2011 | 11.09 | 11.13 | 10.76 | 10.93 | 201,813 | -0.14(-1.24%) |
Jan 05, 2011 | 10.42 | 11.19 | 10.33 | 11.07 | 498,363 | +0.44(+4.11%) |
Jan 04, 2011 | 11.09 | 11.09 | 10.34 | 10.63 | 534,189 | -0.33(-3.02%) |
Jan 03, 2011 | 11.48 | 11.48 | 10.80 | 10.97 | 733,705 | -0.36(-3.14%) |
Dec 31, 2010 | 11.29 | 11.36 | 11.16 | 11.32 | 323,670 | +0.03(+0.29%) |
Dec 30, 2010 | 11.32 | 11.52 | 11.28 | 11.29 | 420,632 | -0.02(-0.21%) |
Dec 29, 2010 | 11.13 | 11.35 | 11.13 | 11.31 | 293,033 | +0.25(+2.27%) |
Dec 28, 2010 | 11.20 | 11.37 | 11.01 | 11.06 | 439,123 | -0.03(-0.29%) |
Dec 27, 2010 | 10.69 | 11.20 | 10.55 | 11.09 | 372,897 | +0.36(+3.39%) |
Dec 23, 2010 | 10.75 | 10.84 | 10.63 | 10.73 | 183,873 | -0.04(-0.38%) |
Dec 22, 2010 | 11.19 | 11.45 | 10.71 | 10.77 | 708,923 | -0.35(-3.13%) |
Dec 21, 2010 | 11.00 | 11.15 | 10.94 | 11.12 | 447,349 | +0.18(+1.63%) |
Dec 20, 2010 | 10.95 | 11.09 | 10.80 | 10.94 | 343,812 | +0.14(+1.27%) |
Dec 17, 2010 | 10.88 | 10.88 | 10.53 | 10.80 | 989,591 | -0.11(-1.04%) |
Dec 16, 2010 | 10.97 | 11.00 | 10.50 | 10.92 | 599,237 | +0.00(+0.00%) |
Dec 15, 2010 | 10.33 | 11.23 | 10.33 | 10.92 | 834,265 | +0.53(+5.06%) |
Dec 14, 2010 | 10.29 | 10.42 | 10.25 | 10.39 | 287,088 | +0.09(+0.86%) |
Dec 13, 2010 | 10.29 | 10.45 | 10.21 | 10.30 | 293,429 | +0.02(+0.16%) |
Dec 10, 2010 | 10.23 | 10.43 | 10.12 | 10.29 | 281,995 | +0.06(+0.55%) |
Dec 09, 2010 | 10.30 | 10.31 | 10.19 | 10.23 | 214,659 | +0.00(+0.00%) |
Dec 08, 2010 | 10.27 | 10.33 | 10.12 | 10.23 | 232,844 | +0.04(+0.36%) |
Dec 07, 2010 | 10.28 | 10.39 | 10.17 | 10.19 | 295,441 | -0.00(-0.04%) |
Dec 06, 2010 | 10.30 | 10.40 | 10.12 | 10.20 | 325,327 | -0.07(-0.71%) |
Dec 03, 2010 | 10.11 | 10.31 | 10.08 | 10.27 | 482,268 | +0.12(+1.20%) |
Dec 02, 2010 | 10.05 | 10.22 | 10.03 | 10.15 | 218,899 | +0.10(+0.97%) |
Dec 01, 2010 | 10.33 | 10.39 | 9.987 | 10.05 | 421,767 | -0.14(-1.35%) |
Nov 30, 2010 | 10.11 | 10.28 | 9.833 | 10.19 | 535,615 | +0.01(+0.08%) |
Nov 29, 2010 | 10.46 | 10.46 | 10.11 | 10.18 | 453,989 | -0.21(-2.02%) |
Nov 26, 2010 | 10.50 | 10.63 | 10.30 | 10.39 | 217,981 | -0.11(-1.08%) |
Nov 24, 2010 | 10.32 | 10.50 | 10.50 | 10.50 | 606,481 | +0.32(+3.10%) |
Nov 23, 2010 | 10.30 | 10.64 | 10.11 | 10.19 | 499,486 | -0.18(-1.72%) |
Nov 22, 2010 | 9.987 | 10.45 | 9.987 | 10.37 | 620,007 | +0.38(+3.81%) |
Nov 19, 2010 | 10.29 | 10.29 | 9.963 | 9.987 | 517,573 | -0.27(-2.60%) |
Nov 18, 2010 | 9.381 | 10.37 | 9.381 | 10.25 | 1,731,732 | +1.14(+12.51%) |
Nov 17, 2010 | 9.470 | 9.470 | 9.073 | 9.114 | 617,224 | -0.36(-3.76%) |
Nov 16, 2010 | 9.672 | 9.703 | 9.259 | 9.470 | 548,932 | -0.23(-2.42%) |
Nov 15, 2010 | 9.858 | 9.906 | 9.704 | 9.704 | 274,553 | -0.08(-0.83%) |
Nov 12, 2010 | 9.785 | 9.979 | 9.685 | 9.785 | 348,130 | -0.07(-0.74%) |
Nov 11, 2010 | 9.777 | 9.979 | 9.704 | 9.858 | 347,844 | -0.06(-0.57%) |
Nov 10, 2010 | 9.866 | 10.03 | 9.744 | 9.914 | 642,490 | +0.05(+0.49%) |
Nov 09, 2010 | 10.40 | 10.47 | 9.866 | 9.866 | 1,295,219 | -0.58(-5.57%) |
Nov 08, 2010 | 8.572 | 10.52 | 8.281 | 10.45 | 5,174,733 | -0.24(-2.27%) |
Nov 05, 2010 | 10.91 | 10.98 | 10.63 | 10.69 | 399,030 | -0.21(-1.93%) |
Nov 04, 2010 | 10.64 | 11.11 | 10.64 | 10.90 | 668,167 | +0.48(+4.58%) |
Nov 03, 2010 | 10.84 | 10.94 | 10.04 | 10.42 | 1,603,101 | -0.53(-4.87%) |
Nov 02, 2010 | 11.00 | 11.00 | 10.78 | 10.96 | 507,994 | +0.24(+2.26%) |