Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jan 31, 2011 | 9.810 | 9.910 | 9.790 | 9.910 | 182,724 | +0.11(+1.10%) |
Jan 28, 2011 | 9.890 | 9.890 | 9.720 | 9.802 | 234,880 | -0.07(-0.68%) |
Jan 27, 2011 | 9.890 | 9.900 | 9.800 | 9.870 | 188,339 | -0.00(-0.01%) |
Jan 26, 2011 | 9.850 | 9.870 | 9.790 | 9.870 | 203,823 | +0.02(+0.20%) |
Jan 25, 2011 | 9.830 | 9.890 | 9.800 | 9.850 | 247,577 | +0.00(+0.00%) |
Jan 24, 2011 | 9.750 | 9.860 | 9.720 | 9.850 | 236,478 | +0.14(+1.44%) |
Jan 21, 2011 | 9.560 | 9.710 | 9.560 | 9.710 | 199,359 | +0.09(+0.94%) |
Jan 20, 2011 | 9.520 | 9.620 | 9.520 | 9.620 | 186,167 | +0.07(+0.73%) |
Jan 19, 2011 | 9.700 | 9.730 | 9.510 | 9.550 | 246,656 | -0.11(-1.14%) |
Jan 18, 2011 | 9.840 | 9.880 | 9.660 | 9.660 | 269,137 | -0.16(-1.63%) |
Jan 14, 2011 | 9.900 | 9.930 | 9.740 | 9.820 | 287,034 | -0.05(-0.51%) |
Jan 13, 2011 | 9.850 | 9.890 | 9.750 | 9.870 | 305,231 | -0.03(-0.30%) |
Jan 12, 2011 | 9.920 | 9.950 | 9.880 | 9.900 | 300,320 | +0.01(+0.10%) |
Jan 11, 2011 | 9.880 | 9.900 | 9.860 | 9.890 | 205,787 | +0.06(+0.61%) |
Jan 10, 2011 | 9.780 | 9.860 | 9.750 | 9.830 | 160,820 | +0.08(+0.82%) |
Jan 07, 2011 | 9.730 | 9.819 | 9.730 | 9.750 | 254,479 | +0.02(+0.21%) |
Jan 06, 2011 | 9.750 | 9.760 | 9.700 | 9.730 | 166,770 | +0.03(+0.31%) |
Jan 05, 2011 | 9.700 | 9.740 | 9.630 | 9.700 | 216,019 | -0.03(-0.31%) |
Jan 04, 2011 | 9.620 | 9.730 | 9.620 | 9.730 | 259,642 | +0.09(+0.93%) |
Jan 03, 2011 | 9.670 | 9.690 | 9.580 | 9.640 | 222,879 | +0.01(+0.10%) |
Dec 31, 2010 | 9.670 | 9.670 | 9.550 | 9.630 | 156,020 | +0.00(+0.00%) |
Dec 30, 2010 | 9.600 | 9.630 | 9.510 | 9.630 | 197,419 | +0.03(+0.31%) |
Dec 29, 2010 | 9.480 | 9.620 | 9.480 | 9.600 | 169,498 | +0.12(+1.27%) |
Dec 28, 2010 | 9.490 | 9.550 | 9.450 | 9.480 | 213,265 | -0.01(-0.11%) |
Dec 27, 2010 | 9.460 | 9.570 | 9.460 | 9.490 | 253,223 | -0.03(-0.32%) |
Dec 23, 2010 | 9.550 | 9.590 | 9.520 | 9.520 | 145,645 | +0.00(+0.00%) |
Dec 22, 2010 | 9.460 | 9.530 | 9.420 | 9.520 | 206,854 | +0.09(+0.95%) |
Dec 21, 2010 | 9.420 | 9.480 | 9.350 | 9.430 | 153,633 | +0.03(+0.32%) |
Dec 20, 2010 | 9.460 | 9.500 | 9.400 | 9.400 | 221,633 | +0.00(+0.00%) |
Dec 17, 2010 | 9.380 | 9.500 | 9.380 | 9.400 | 188,558 | +0.06(+0.64%) |
Dec 16, 2010 | 9.150 | 9.380 | 9.150 | 9.340 | 254,742 | +0.19(+2.08%) |
Dec 15, 2010 | 9.120 | 9.260 | 9.120 | 9.150 | 282,844 | -0.02(-0.22%) |
Dec 14, 2010 | 9.300 | 9.340 | 8.910 | 9.170 | 1,136,362 | -0.15(-1.61%) |
Dec 13, 2010 | 9.650 | 9.650 | 9.320 | 9.320 | 461,917 | -0.35(-3.62%) |
Dec 10, 2010 | 9.740 | 9.740 | 9.600 | 9.670 | 266,075 | -0.01(-0.10%) |
Dec 09, 2010 | 9.880 | 9.890 | 9.540 | 9.680 | 516,125 | -0.13(-1.33%) |
Dec 08, 2010 | 9.980 | 10.02 | 9.770 | 9.810 | 390,514 | -0.17(-1.71%) |
Dec 07, 2010 | 10.05 | 10.05 | 9.950 | 9.980 | 207,677 | -0.04(-0.39%) |
Dec 06, 2010 | 10.00 | 10.03 | 9.980 | 10.02 | 159,092 | +0.05(+0.50%) |
Dec 03, 2010 | 9.960 | 10.03 | 9.950 | 9.970 | 129,942 | +0.01(+0.10%) |
Dec 02, 2010 | 9.990 | 10.05 | 9.960 | 9.960 | 152,142 | -0.01(-0.10%) |
Dec 01, 2010 | 9.980 | 10.07 | 9.950 | 9.970 | 122,675 | +0.02(+0.24%) |
Nov 30, 2010 | 9.950 | 9.950 | 9.880 | 9.946 | 188,915 | -0.03(-0.34%) |
Nov 29, 2010 | 10.02 | 10.03 | 9.930 | 9.980 | 143,220 | -0.02(-0.20%) |
Nov 26, 2010 | 9.940 | 10.01 | 9.940 | 10.00 | 62,719 | +0.04(+0.40%) |
Nov 24, 2010 | 9.940 | 9.960 | 9.960 | 9.960 | 113,897 | +0.06(+0.61%) |
Nov 23, 2010 | 9.900 | 9.940 | 9.850 | 9.900 | 116,286 | -0.02(-0.20%) |
Nov 22, 2010 | 9.960 | 9.990 | 9.890 | 9.920 | 133,710 | -0.01(-0.10%) |
Nov 19, 2010 | 9.870 | 9.930 | 9.800 | 9.930 | 141,037 | +0.10(+1.02%) |
Nov 18, 2010 | 9.810 | 9.890 | 9.770 | 9.830 | 284,938 | +0.03(+0.31%) |
Nov 17, 2010 | 9.470 | 9.820 | 9.460 | 9.800 | 294,182 | +0.20(+2.08%) |
Nov 16, 2010 | 9.840 | 9.850 | 9.120 | 9.600 | 1,095,890 | -0.27(-2.74%) |
Nov 15, 2010 | 10.09 | 10.14 | 9.730 | 9.870 | 346,602 | -0.14(-1.40%) |
Nov 12, 2010 | 10.22 | 10.23 | 10.01 | 10.01 | 304,089 | -0.24(-2.34%) |
Nov 11, 2010 | 10.26 | 10.31 | 10.19 | 10.25 | 103,247 | -0.03(-0.29%) |
Nov 10, 2010 | 10.40 | 10.40 | 10.25 | 10.28 | 158,934 | -0.18(-1.72%) |
Nov 09, 2010 | 10.41 | 10.49 | 10.41 | 10.46 | 227,435 | +0.08(+0.77%) |
Nov 08, 2010 | 10.40 | 10.44 | 10.38 | 10.38 | 171,251 | +0.00(+0.00%) |
Nov 05, 2010 | 10.36 | 10.39 | 10.32 | 10.38 | 100,865 | +0.04(+0.39%) |
Nov 04, 2010 | 10.34 | 10.35 | 10.26 | 10.34 | 216,925 | +0.04(+0.39%) |
Nov 03, 2010 | 10.30 | 10.32 | 10.24 | 10.30 | 182,214 | +0.04(+0.39%) |
Nov 02, 2010 | 10.31 | 10.35 | 10.25 | 10.26 | 217,472 | -0.04(-0.39%) |