Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jan 31, 2011 | 9.410 | 9.432 | 9.351 | 9.432 | 492,758 | +0.09(+0.96%) |
Jan 28, 2011 | 9.576 | 9.584 | 9.323 | 9.343 | 1,561,726 | -0.20(-2.06%) |
Jan 27, 2011 | 9.637 | 9.657 | 9.522 | 9.539 | 750,399 | -0.10(-0.99%) |
Jan 26, 2011 | 9.634 | 9.719 | 9.632 | 9.634 | 1,589,652 | -0.01(-0.06%) |
Jan 25, 2011 | 9.590 | 9.668 | 9.514 | 9.640 | 1,888,742 | +0.08(+0.82%) |
Jan 24, 2011 | 9.345 | 9.570 | 9.345 | 9.562 | 916,833 | +0.22(+2.34%) |
Jan 21, 2011 | 9.461 | 9.469 | 9.306 | 9.343 | 1,499,761 | -0.10(-1.04%) |
Jan 20, 2011 | 9.441 | 9.477 | 9.371 | 9.441 | 1,418,071 | -0.03(-0.30%) |
Jan 19, 2011 | 9.564 | 9.643 | 9.427 | 9.469 | 1,007,369 | -0.06(-0.68%) |
Jan 18, 2011 | 9.578 | 9.651 | 9.475 | 9.533 | 1,009,148 | +0.12(+1.22%) |
Jan 14, 2011 | 9.301 | 9.435 | 9.259 | 9.418 | 1,624,749 | +0.16(+1.76%) |
Jan 13, 2011 | 9.295 | 9.298 | 9.174 | 9.256 | 2,040,402 | -0.18(-1.93%) |
Jan 12, 2011 | 9.202 | 9.522 | 9.202 | 9.438 | 1,614,631 | +0.41(+4.57%) |
Jan 11, 2011 | 9.014 | 9.057 | 8.939 | 9.026 | 2,322,216 | -0.07(-0.74%) |
Jan 10, 2011 | 8.978 | 9.101 | 8.888 | 9.093 | 2,621,719 | -0.04(-0.40%) |
Jan 07, 2011 | 9.264 | 9.334 | 9.110 | 9.129 | 1,802,860 | -0.43(-4.46%) |
Jan 06, 2011 | 9.693 | 9.724 | 9.528 | 9.556 | 913,425 | -0.49(-4.91%) |
Jan 05, 2011 | 9.996 | 10.08 | 9.960 | 10.05 | 603,800 | +0.09(+0.93%) |
Jan 04, 2011 | 10.05 | 10.11 | 9.946 | 9.957 | 1,157,522 | -0.14(-1.39%) |
Jan 03, 2011 | 10.05 | 10.10 | 10.03 | 10.10 | 385,234 | +0.10(+0.97%) |
Dec 31, 2010 | 9.904 | 10.02 | 9.898 | 10.00 | 174,692 | +0.03(+0.32%) |
Dec 30, 2010 | 9.952 | 10.03 | 9.926 | 9.968 | 473,682 | -0.01(-0.06%) |
Dec 29, 2010 | 9.952 | 9.985 | 9.848 | 9.974 | 822,276 | +0.08(+0.85%) |
Dec 28, 2010 | 9.831 | 9.909 | 9.750 | 9.890 | 536,342 | +0.10(+1.00%) |
Dec 27, 2010 | 9.685 | 9.806 | 9.685 | 9.792 | 527,863 | +0.03(+0.32%) |
Dec 23, 2010 | 9.859 | 9.862 | 9.735 | 9.761 | 215,856 | -0.03(-0.34%) |
Dec 22, 2010 | 9.769 | 9.848 | 9.769 | 9.794 | 563,142 | -0.01(-0.15%) |
Dec 21, 2010 | 9.801 | 9.845 | 9.775 | 9.809 | 791,458 | +0.10(+1.07%) |
Dec 20, 2010 | 9.820 | 9.820 | 9.700 | 9.706 | 273,287 | -0.06(-0.63%) |
Dec 17, 2010 | 9.630 | 9.781 | 9.599 | 9.767 | 791,655 | +0.18(+1.87%) |
Dec 16, 2010 | 9.636 | 9.652 | 9.535 | 9.588 | 1,099,711 | -0.09(-0.92%) |
Dec 15, 2010 | 9.736 | 9.781 | 9.663 | 9.678 | 827,261 | -0.03(-0.26%) |
Dec 14, 2010 | 9.708 | 9.798 | 9.689 | 9.703 | 1,436,846 | -0.07(-0.72%) |
Dec 13, 2010 | 9.775 | 9.817 | 9.706 | 9.773 | 2,013,226 | -0.18(-1.80%) |
Dec 10, 2010 | 9.912 | 9.994 | 9.843 | 9.952 | 1,811,751 | -0.07(-0.67%) |
Dec 09, 2010 | 10.02 | 10.04 | 9.926 | 10.02 | 1,881,267 | +0.05(+0.50%) |
Dec 08, 2010 | 10.06 | 10.07 | 9.900 | 9.968 | 1,082,076 | -0.21(-2.09%) |
Dec 07, 2010 | 10.24 | 10.26 | 10.17 | 10.18 | 603,774 | +0.00(+0.03%) |
Dec 06, 2010 | 10.16 | 10.20 | 10.11 | 10.18 | 859,469 | -0.02(-0.16%) |
Dec 03, 2010 | 10.08 | 10.20 | 10.07 | 10.19 | 681,708 | -0.09(-0.92%) |
Dec 02, 2010 | 10.22 | 10.30 | 10.20 | 10.29 | 785,182 | +0.06(+0.60%) |
Dec 01, 2010 | 10.14 | 10.25 | 10.14 | 10.23 | 1,033,081 | +0.16(+1.57%) |
Nov 30, 2010 | 10.02 | 10.11 | 9.940 | 10.07 | 1,281,967 | -0.04(-0.43%) |
Nov 29, 2010 | 10.07 | 10.12 | 9.977 | 10.11 | 1,043,946 | -0.01(-0.08%) |
Nov 26, 2010 | 10.10 | 10.18 | 10.06 | 10.12 | 1,095,008 | -0.22(-2.16%) |
Nov 24, 2010 | 10.32 | 10.35 | 10.35 | 10.35 | 1,177,929 | +0.02(+0.16%) |
Nov 23, 2010 | 10.43 | 10.43 | 10.31 | 10.33 | 821,689 | -0.23(-2.22%) |
Nov 22, 2010 | 10.47 | 10.60 | 10.42 | 10.56 | 2,448,967 | +0.10(+0.91%) |
Nov 19, 2010 | 10.36 | 10.48 | 10.35 | 10.47 | 883,906 | +0.04(+0.35%) |
Nov 18, 2010 | 10.47 | 10.52 | 10.42 | 10.43 | 2,482,141 | +0.10(+1.00%) |
Nov 17, 2010 | 10.35 | 10.39 | 10.32 | 10.33 | 2,279,886 | -0.02(-0.16%) |
Nov 16, 2010 | 10.24 | 10.37 | 10.21 | 10.35 | 2,972,109 | +0.06(+0.63%) |
Nov 15, 2010 | 10.29 | 10.36 | 10.26 | 10.28 | 1,750,267 | -0.11(-1.05%) |
Nov 12, 2010 | 10.44 | 10.47 | 10.26 | 10.39 | 3,201,487 | -0.21(-1.98%) |
Nov 11, 2010 | 10.63 | 10.65 | 10.52 | 10.60 | 2,355,922 | -0.01(-0.11%) |
Nov 10, 2010 | 10.61 | 10.62 | 10.46 | 10.61 | 3,187,850 | +0.36(+3.46%) |
Nov 09, 2010 | 10.23 | 10.32 | 10.18 | 10.26 | 1,851,895 | -0.04(-0.35%) |
Nov 08, 2010 | 9.994 | 10.30 | 9.994 | 10.29 | 1,549,400 | +0.32(+3.20%) |
Nov 05, 2010 | 9.985 | 10.07 | 9.840 | 9.974 | 3,688,784 | -0.37(-3.59%) |
Nov 04, 2010 | 10.18 | 10.45 | 10.18 | 10.35 | 1,675,157 | +0.17(+1.65%) |
Nov 03, 2010 | 10.25 | 10.26 | 10.07 | 10.18 | 2,342,103 | -0.26(-2.52%) |
Nov 02, 2010 | 10.50 | 10.51 | 10.40 | 10.44 | 2,667,175 | -0.56(-5.11%) |