Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jan 31, 2011 | 9.968 | 10.09 | 9.114 | 9.425 | 3,229,922 | -0.90(-8.72%) |
Jan 28, 2011 | 10.20 | 10.47 | 9.960 | 10.32 | 1,274,041 | -0.10(-0.97%) |
Jan 27, 2011 | 10.86 | 10.90 | 10.17 | 10.43 | 1,446,222 | -0.50(-4.61%) |
Jan 26, 2011 | 10.91 | 11.06 | 10.86 | 10.93 | 382,673 | +0.04(+0.36%) |
Jan 25, 2011 | 10.96 | 11.01 | 10.81 | 10.89 | 327,738 | -0.19(-1.75%) |
Jan 24, 2011 | 11.11 | 11.18 | 10.82 | 11.08 | 351,203 | -0.18(-1.58%) |
Jan 21, 2011 | 11.33 | 11.46 | 11.22 | 11.26 | 217,137 | +0.04(+0.35%) |
Jan 20, 2011 | 11.15 | 11.28 | 10.68 | 11.22 | 750,022 | -0.11(-0.96%) |
Jan 19, 2011 | 11.48 | 11.48 | 11.24 | 11.33 | 492,207 | -0.18(-1.55%) |
Jan 18, 2011 | 11.55 | 11.78 | 11.50 | 11.51 | 389,175 | -0.26(-2.24%) |
Jan 14, 2011 | 11.95 | 12.00 | 11.74 | 11.78 | 225,180 | -0.22(-1.87%) |
Jan 13, 2011 | 11.83 | 12.08 | 11.74 | 12.00 | 305,781 | +0.12(+0.98%) |
Jan 12, 2011 | 11.95 | 11.95 | 11.79 | 11.88 | 239,182 | +0.03(+0.26%) |
Jan 11, 2011 | 11.57 | 11.89 | 11.57 | 11.85 | 444,400 | +0.19(+1.66%) |
Jan 10, 2011 | 11.74 | 11.76 | 11.58 | 11.66 | 559,237 | -0.61(-4.99%) |
Jan 07, 2011 | 12.02 | 12.30 | 11.98 | 12.27 | 337,997 | +0.16(+1.35%) |
Jan 06, 2011 | 12.21 | 12.32 | 11.79 | 12.11 | 581,064 | -0.19(-1.51%) |
Jan 05, 2011 | 12.26 | 12.40 | 12.05 | 12.29 | 547,583 | +0.05(+0.38%) |
Jan 04, 2011 | 12.35 | 12.46 | 12.03 | 12.25 | 581,208 | -0.12(-0.94%) |
Jan 03, 2011 | 12.40 | 12.59 | 12.26 | 12.36 | 355,468 | -0.02(-0.19%) |
Dec 31, 2010 | 12.46 | 12.55 | 12.22 | 12.39 | 344,351 | +0.01(+0.06%) |
Dec 30, 2010 | 12.55 | 12.67 | 12.35 | 12.38 | 361,126 | -0.13(-1.05%) |
Dec 29, 2010 | 12.40 | 12.74 | 12.26 | 12.51 | 714,686 | +0.22(+1.83%) |
Dec 28, 2010 | 12.24 | 12.43 | 12.07 | 12.29 | 391,808 | +0.07(+0.57%) |
Dec 27, 2010 | 12.77 | 12.80 | 12.10 | 12.22 | 628,742 | -0.55(-4.28%) |
Dec 23, 2010 | 12.22 | 12.88 | 12.22 | 12.76 | 800,172 | +0.52(+4.21%) |
Dec 22, 2010 | 11.74 | 12.26 | 11.74 | 12.25 | 851,251 | +0.46(+3.88%) |
Dec 21, 2010 | 11.74 | 11.83 | 11.43 | 11.79 | 819,164 | +0.05(+0.46%) |
Dec 20, 2010 | 11.70 | 11.87 | 11.23 | 11.74 | 975,838 | +0.04(+0.33%) |
Dec 17, 2010 | 11.31 | 11.85 | 11.26 | 11.70 | 1,267,391 | +0.31(+2.72%) |
Dec 16, 2010 | 10.92 | 11.50 | 10.65 | 11.39 | 1,553,514 | +0.46(+4.19%) |
Dec 15, 2010 | 11.56 | 11.64 | 10.61 | 10.93 | 2,730,237 | -0.78(-6.69%) |
Dec 14, 2010 | 13.16 | 13.30 | 11.60 | 11.71 | 3,063,445 | -1.42(-10.81%) |
Dec 13, 2010 | 13.82 | 13.95 | 13.11 | 13.13 | 762,889 | -0.40(-2.92%) |
Dec 10, 2010 | 13.57 | 13.76 | 13.37 | 13.53 | 618,131 | -0.07(-0.51%) |
Dec 09, 2010 | 13.70 | 14.12 | 13.33 | 13.60 | 1,101,175 | -0.05(-0.34%) |
Dec 08, 2010 | 14.11 | 14.19 | 12.88 | 13.64 | 2,146,535 | -0.44(-3.14%) |
Dec 07, 2010 | 15.67 | 15.72 | 13.94 | 14.09 | 2,246,440 | -0.95(-6.30%) |
Dec 06, 2010 | 14.65 | 15.34 | 14.61 | 15.03 | 1,691,959 | +0.50(+3.42%) |
Dec 03, 2010 | 13.95 | 14.56 | 13.85 | 14.54 | 1,038,178 | +0.58(+4.17%) |
Dec 02, 2010 | 13.41 | 14.00 | 13.38 | 13.95 | 1,000,194 | +0.72(+5.45%) |
Dec 01, 2010 | 13.21 | 13.37 | 12.90 | 13.23 | 887,737 | +0.35(+2.71%) |
Nov 30, 2010 | 12.85 | 12.99 | 12.73 | 12.88 | 442,187 | -0.09(-0.72%) |
Nov 29, 2010 | 13.50 | 13.50 | 12.61 | 12.98 | 819,059 | +0.08(+0.60%) |
Nov 26, 2010 | 12.68 | 13.03 | 12.68 | 12.90 | 592,415 | -0.19(-1.42%) |
Nov 24, 2010 | 12.22 | 13.09 | 13.09 | 13.09 | 1,235,075 | +1.10(+9.19%) |
Nov 23, 2010 | 11.98 | 12.17 | 11.77 | 11.98 | 418,739 | -0.05(-0.44%) |
Nov 22, 2010 | 11.73 | 12.17 | 11.65 | 12.04 | 640,311 | +0.48(+4.15%) |
Nov 19, 2010 | 11.50 | 11.67 | 11.29 | 11.56 | 537,885 | +0.06(+0.54%) |
Nov 18, 2010 | 11.58 | 12.13 | 11.43 | 11.50 | 741,124 | +0.40(+3.64%) |
Nov 17, 2010 | 10.63 | 11.25 | 10.62 | 11.09 | 482,225 | +0.41(+3.85%) |
Nov 16, 2010 | 11.71 | 11.73 | 10.53 | 10.68 | 1,528,472 | -1.20(-10.12%) |
Nov 15, 2010 | 11.99 | 12.18 | 11.84 | 11.88 | 472,569 | -0.04(-0.33%) |
Nov 12, 2010 | 11.84 | 12.00 | 11.64 | 11.92 | 598,902 | -0.13(-1.09%) |
Nov 11, 2010 | 11.76 | 12.10 | 11.56 | 12.05 | 701,316 | +0.26(+2.24%) |
Nov 10, 2010 | 11.60 | 11.79 | 11.34 | 11.79 | 780,937 | +0.24(+2.08%) |
Nov 09, 2010 | 11.79 | 12.00 | 11.46 | 11.55 | 1,373,678 | -0.20(-1.72%) |
Nov 08, 2010 | 11.62 | 11.98 | 11.30 | 11.75 | 1,542,876 | +0.40(+3.55%) |
Nov 05, 2010 | 10.12 | 11.37 | 10.12 | 11.35 | 1,366,418 | +1.40(+14.12%) |
Nov 04, 2010 | 9.339 | 9.968 | 9.308 | 9.944 | 1,165,888 | +0.83(+9.11%) |
Nov 03, 2010 | 9.076 | 9.138 | 8.882 | 9.114 | 541,270 | +0.28(+3.16%) |
Nov 02, 2010 | 8.533 | 8.882 | 8.509 | 8.835 | 479,322 | +0.33(+3.92%) |