Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jan 31, 2011 | 9.862 | 10.29 | 9.660 | 10.00 | 208,873 | +0.47(+4.98%) |
Jan 28, 2011 | 9.804 | 9.804 | 9.437 | 9.529 | 312,091 | -0.26(-2.68%) |
Jan 27, 2011 | 10.19 | 10.19 | 9.786 | 9.791 | 441,341 | -0.33(-3.26%) |
Jan 26, 2011 | 9.961 | 10.22 | 9.961 | 10.12 | 68,408 | +0.21(+2.09%) |
Jan 25, 2011 | 9.909 | 10.03 | 9.723 | 9.914 | 182,941 | -0.07(-0.66%) |
Jan 24, 2011 | 9.961 | 10.08 | 9.927 | 9.980 | 35,877 | -0.01(-0.11%) |
Jan 21, 2011 | 10.17 | 10.30 | 9.982 | 9.990 | 137,561 | -0.07(-0.65%) |
Jan 20, 2011 | 10.48 | 10.48 | 9.964 | 10.06 | 136,070 | -0.41(-3.93%) |
Jan 19, 2011 | 10.75 | 10.75 | 10.44 | 10.47 | 215,034 | -0.21(-2.01%) |
Jan 18, 2011 | 10.60 | 10.72 | 10.57 | 10.68 | 141,346 | +0.03(+0.27%) |
Jan 14, 2011 | 10.50 | 10.65 | 10.49 | 10.65 | 143,547 | +0.10(+0.97%) |
Jan 13, 2011 | 10.50 | 10.55 | 10.45 | 10.55 | 165,954 | +0.06(+0.52%) |
Jan 12, 2011 | 10.38 | 10.56 | 10.22 | 10.50 | 216,266 | +0.34(+3.35%) |
Jan 11, 2011 | 10.11 | 10.19 | 10.09 | 10.16 | 103,046 | +0.06(+0.63%) |
Jan 10, 2011 | 10.03 | 10.15 | 9.927 | 10.09 | 175,369 | +0.02(+0.21%) |
Jan 07, 2011 | 10.19 | 10.19 | 9.938 | 10.07 | 130,527 | -0.05(-0.52%) |
Jan 06, 2011 | 10.03 | 10.14 | 9.967 | 10.12 | 469,394 | +0.15(+1.50%) |
Jan 05, 2011 | 9.906 | 10.03 | 9.906 | 9.975 | 278,537 | +0.04(+0.40%) |
Jan 04, 2011 | 10.08 | 10.08 | 9.705 | 9.935 | 149,650 | -0.07(-0.66%) |
Jan 03, 2011 | 9.933 | 10.07 | 9.912 | 10.00 | 214,885 | +0.22(+2.22%) |
Dec 31, 2010 | 9.841 | 9.988 | 9.747 | 9.783 | 427,261 | -0.11(-1.14%) |
Dec 30, 2010 | 9.914 | 9.990 | 9.893 | 9.896 | 34,603 | -0.07(-0.71%) |
Dec 29, 2010 | 9.988 | 10.01 | 9.956 | 9.967 | 271,137 | -0.04(-0.39%) |
Dec 28, 2010 | 9.961 | 10.01 | 9.904 | 10.01 | 264,114 | +0.04(+0.39%) |
Dec 27, 2010 | 9.964 | 10.03 | 9.934 | 9.967 | 169,128 | +0.01(+0.05%) |
Dec 23, 2010 | 9.967 | 9.985 | 9.917 | 9.961 | 64,632 | -0.05(-0.50%) |
Dec 22, 2010 | 10.01 | 10.05 | 9.961 | 10.01 | 53,333 | -0.02(-0.21%) |
Dec 21, 2010 | 10.03 | 10.09 | 9.993 | 10.03 | 103,584 | +0.07(+0.71%) |
Dec 20, 2010 | 9.996 | 10.11 | 9.961 | 9.961 | 360,870 | +0.00(+0.00%) |
Dec 17, 2010 | 10.03 | 10.26 | 9.731 | 9.961 | 559,845 | -0.26(-2.51%) |
Dec 16, 2010 | 10.66 | 11.01 | 10.21 | 10.22 | 348,556 | -0.45(-4.25%) |
Dec 15, 2010 | 10.77 | 10.80 | 10.64 | 10.67 | 288,337 | -0.10(-0.95%) |
Dec 14, 2010 | 10.69 | 10.84 | 10.69 | 10.77 | 75,847 | +0.07(+0.64%) |
Dec 13, 2010 | 10.64 | 10.76 | 10.61 | 10.71 | 87,684 | +0.08(+0.74%) |
Dec 10, 2010 | 10.70 | 10.71 | 10.59 | 10.63 | 106,384 | -0.05(-0.47%) |
Dec 09, 2010 | 11.00 | 11.01 | 10.60 | 10.68 | 203,556 | -0.30(-2.75%) |
Dec 08, 2010 | 11.08 | 11.14 | 10.96 | 10.98 | 182,487 | -0.13(-1.18%) |
Dec 07, 2010 | 10.84 | 11.23 | 10.84 | 11.11 | 154,491 | +0.33(+3.03%) |
Dec 06, 2010 | 10.78 | 10.84 | 10.60 | 10.78 | 115,322 | +0.14(+1.29%) |
Dec 03, 2010 | 10.54 | 10.65 | 10.49 | 10.65 | 160,850 | +0.03(+0.27%) |
Dec 02, 2010 | 10.41 | 10.67 | 10.41 | 10.62 | 159,809 | +0.16(+1.55%) |
Dec 01, 2010 | 10.22 | 10.45 | 10.14 | 10.45 | 229,564 | +0.23(+2.28%) |
Nov 30, 2010 | 9.914 | 10.22 | 9.857 | 10.22 | 169,826 | +0.21(+2.09%) |
Nov 29, 2010 | 9.828 | 10.02 | 9.698 | 10.01 | 60,108 | +0.13(+1.30%) |
Nov 26, 2010 | 9.765 | 9.951 | 9.765 | 9.883 | 34,465 | +0.07(+0.75%) |
Nov 24, 2010 | 9.608 | 9.809 | 9.809 | 9.809 | 324,920 | +0.27(+2.83%) |
Nov 23, 2010 | 9.505 | 9.555 | 9.479 | 9.539 | 314,144 | -0.06(-0.66%) |
Nov 22, 2010 | 9.448 | 9.710 | 9.414 | 9.602 | 74,146 | +0.10(+1.08%) |
Nov 19, 2010 | 9.448 | 9.524 | 9.322 | 9.500 | 159,900 | -0.01(-0.06%) |
Nov 18, 2010 | 9.380 | 9.642 | 9.374 | 9.505 | 212,810 | +0.19(+2.08%) |
Nov 17, 2010 | 9.327 | 9.366 | 9.294 | 9.311 | 25,180 | -0.04(-0.45%) |
Nov 16, 2010 | 9.453 | 9.453 | 9.217 | 9.353 | 33,893 | -0.10(-1.03%) |
Nov 15, 2010 | 9.466 | 9.563 | 9.356 | 9.450 | 128,284 | -0.03(-0.36%) |
Nov 12, 2010 | 9.629 | 9.629 | 9.442 | 9.484 | 44,403 | -0.24(-2.51%) |
Nov 11, 2010 | 9.901 | 9.920 | 9.673 | 9.728 | 62,103 | -0.29(-2.85%) |
Nov 10, 2010 | 9.906 | 10.09 | 9.775 | 10.01 | 249,088 | +0.11(+1.14%) |
Nov 09, 2010 | 10.01 | 10.07 | 9.765 | 9.901 | 65,605 | -0.10(-1.02%) |
Nov 08, 2010 | 9.964 | 10.07 | 9.908 | 10.00 | 59,181 | -0.00(-0.03%) |
Nov 05, 2010 | 10.17 | 10.22 | 9.998 | 10.01 | 76,068 | -0.20(-1.98%) |
Nov 04, 2010 | 10.28 | 10.32 | 10.14 | 10.21 | 60,478 | +0.12(+1.22%) |
Nov 03, 2010 | 10.14 | 10.27 | 9.961 | 10.08 | 78,548 | -0.09(-0.93%) |
Nov 02, 2010 | 9.917 | 10.18 | 9.799 | 10.18 | 96,782 | +0.38(+3.88%) |