Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Dec 31, 2010 | 9.714 | 10.07 | 9.667 | 9.827 | 870,716 | -0.08(-0.76%) |
Dec 30, 2010 | 9.780 | 9.950 | 9.705 | 9.902 | 921,046 | +0.14(+1.45%) |
Dec 29, 2010 | 10.02 | 10.06 | 9.686 | 9.761 | 713,484 | -0.04(-0.38%) |
Dec 28, 2010 | 9.667 | 9.940 | 9.648 | 9.799 | 736,294 | +0.18(+1.86%) |
Dec 27, 2010 | 10.01 | 10.13 | 9.516 | 9.620 | 1,296,268 | -0.40(-3.95%) |
Dec 23, 2010 | 9.422 | 10.49 | 9.422 | 10.02 | 4,613,648 | +0.56(+5.88%) |
Dec 22, 2010 | 8.602 | 9.535 | 8.602 | 9.460 | 1,519,165 | +0.87(+10.09%) |
Dec 21, 2010 | 8.583 | 8.621 | 8.517 | 8.593 | 541,113 | +0.03(+0.33%) |
Dec 20, 2010 | 8.593 | 8.621 | 8.489 | 8.564 | 427,260 | -0.02(-0.22%) |
Dec 17, 2010 | 8.621 | 8.715 | 8.536 | 8.583 | 368,262 | -0.04(-0.44%) |
Dec 16, 2010 | 8.555 | 8.630 | 8.536 | 8.621 | 236,020 | +0.06(+0.66%) |
Dec 15, 2010 | 8.574 | 8.706 | 8.480 | 8.564 | 693,101 | +0.01(+0.11%) |
Dec 14, 2010 | 8.923 | 9.007 | 8.480 | 8.555 | 1,141,017 | -0.23(-2.58%) |
Dec 13, 2010 | 8.367 | 8.904 | 8.320 | 8.781 | 1,230,362 | +0.49(+5.91%) |
Dec 10, 2010 | 8.282 | 8.376 | 8.235 | 8.291 | 974,657 | +0.06(+0.69%) |
Dec 09, 2010 | 8.376 | 8.376 | 8.216 | 8.235 | 668,961 | -0.04(-0.46%) |
Dec 08, 2010 | 8.367 | 8.414 | 8.225 | 8.272 | 472,911 | -0.03(-0.34%) |
Dec 07, 2010 | 8.329 | 8.385 | 8.249 | 8.301 | 595,194 | +0.04(+0.46%) |
Dec 06, 2010 | 8.357 | 8.461 | 8.244 | 8.263 | 681,726 | -0.12(-1.46%) |
Dec 03, 2010 | 8.385 | 8.489 | 8.291 | 8.385 | 757,273 | -0.04(-0.45%) |
Dec 02, 2010 | 8.320 | 8.536 | 8.301 | 8.423 | 868,836 | +0.12(+1.48%) |
Dec 01, 2010 | 8.414 | 8.508 | 8.216 | 8.301 | 1,502,934 | +0.01(+0.11%) |
Nov 30, 2010 | 8.678 | 8.696 | 8.211 | 8.291 | 1,895,143 | -0.42(-4.86%) |
Nov 29, 2010 | 8.970 | 9.054 | 8.715 | 8.715 | 849,165 | -0.38(-4.15%) |
Nov 26, 2010 | 9.186 | 9.281 | 9.017 | 9.092 | 361,420 | -0.07(-0.72%) |
Nov 24, 2010 | 9.290 | 9.158 | 9.158 | 9.158 | 306,160 | -0.02(-0.21%) |
Nov 23, 2010 | 9.073 | 9.290 | 9.073 | 9.177 | 664,520 | -0.07(-0.71%) |
Nov 22, 2010 | 9.347 | 9.441 | 9.196 | 9.243 | 632,284 | -0.08(-0.81%) |
Nov 19, 2010 | 9.356 | 9.450 | 9.064 | 9.318 | 517,782 | +0.00(+0.00%) |
Nov 18, 2010 | 9.488 | 9.591 | 9.318 | 9.318 | 737,187 | -0.07(-0.70%) |
Nov 17, 2010 | 9.158 | 9.516 | 9.018 | 9.384 | 1,081,750 | +0.22(+2.36%) |
Nov 16, 2010 | 8.866 | 9.205 | 8.725 | 9.168 | 1,447,153 | +0.18(+1.99%) |
Nov 15, 2010 | 9.657 | 9.657 | 8.584 | 8.989 | 2,888,603 | -0.54(-5.63%) |
Nov 12, 2010 | 9.770 | 9.770 | 9.469 | 9.525 | 2,212,159 | -0.16(-1.65%) |
Nov 11, 2010 | 9.041 | 10.21 | 8.989 | 9.685 | 14,091,614 | -5.35(-35.57%) |
Nov 10, 2010 | 15.62 | 15.71 | 14.82 | 15.03 | 1,471,574 | -0.56(-3.62%) |
Nov 09, 2010 | 16.04 | 16.19 | 15.54 | 15.60 | 328,738 | -0.39(-2.41%) |
Nov 08, 2010 | 15.94 | 16.09 | 15.80 | 15.98 | 231,387 | -0.04(-0.24%) |
Nov 05, 2010 | 15.74 | 16.19 | 15.74 | 16.02 | 416,136 | +0.29(+1.86%) |
Nov 04, 2010 | 15.15 | 15.78 | 15.12 | 15.73 | 429,577 | +0.82(+5.49%) |
Nov 03, 2010 | 14.93 | 15.03 | 14.57 | 14.91 | 306,724 | -0.04(-0.25%) |
Nov 02, 2010 | 15.31 | 15.34 | 14.84 | 14.95 | 368,568 | -0.15(-1.00%) |
Nov 01, 2010 | 15.32 | 15.39 | 14.96 | 15.10 | 322,813 | +0.03(+0.19%) |
Oct 29, 2010 | 15.30 | 15.49 | 15.01 | 15.07 | 359,448 | -0.30(-1.96%) |
Oct 28, 2010 | 15.59 | 15.73 | 15.24 | 15.37 | 228,877 | -0.18(-1.15%) |
Oct 27, 2010 | 15.58 | 15.69 | 15.45 | 15.55 | 273,265 | -0.40(-2.48%) |
Oct 25, 2010 | 16.49 | 16.74 | 15.89 | 15.94 | 229,226 | -0.41(-2.53%) |
Oct 22, 2010 | 16.02 | 16.38 | 15.99 | 16.36 | 179,748 | +0.40(+2.54%) |
Oct 21, 2010 | 16.09 | 16.09 | 15.62 | 15.95 | 207,624 | +0.11(+0.71%) |
Oct 20, 2010 | 15.75 | 15.99 | 15.75 | 15.84 | 150,418 | +0.11(+0.72%) |
Oct 19, 2010 | 15.94 | 16.06 | 15.59 | 15.73 | 289,065 | -0.40(-2.51%) |
Oct 18, 2010 | 16.46 | 16.56 | 16.06 | 16.13 | 329,370 | -0.26(-1.61%) |
Oct 15, 2010 | 16.25 | 16.44 | 15.97 | 16.40 | 385,548 | +0.23(+1.40%) |
Oct 14, 2010 | 16.16 | 16.51 | 15.94 | 16.17 | 640,135 | -0.09(-0.58%) |
Oct 13, 2010 | 16.14 | 16.30 | 15.94 | 16.26 | 804,684 | +0.17(+1.05%) |
Oct 12, 2010 | 16.24 | 16.32 | 15.97 | 16.10 | 422,879 | -0.23(-1.38%) |
Oct 11, 2010 | 16.76 | 16.76 | 16.30 | 16.32 | 255,915 | -0.40(-2.37%) |
Oct 08, 2010 | 16.72 | 16.75 | 16.43 | 16.72 | 208,481 | +0.30(+1.83%) |
Oct 07, 2010 | 16.53 | 16.62 | 16.35 | 16.42 | 243,085 | -0.07(-0.40%) |
Oct 06, 2010 | 16.71 | 16.85 | 16.32 | 16.48 | 504,302 | -0.20(-1.18%) |
Oct 05, 2010 | 16.11 | 16.70 | 16.02 | 16.68 | 396,888 | +0.70(+4.36%) |
Oct 04, 2010 | 15.84 | 16.05 | 15.74 | 15.98 | 312,091 | +0.20(+1.25%) |