Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Dec 31, 2010 | 10.22 | 10.35 | 10.18 | 10.31 | 211,322 | +0.04(+0.38%) |
Dec 30, 2010 | 10.14 | 10.35 | 10.14 | 10.27 | 301,925 | +0.10(+0.96%) |
Dec 29, 2010 | 10.04 | 10.21 | 9.946 | 10.17 | 274,724 | +0.17(+1.70%) |
Dec 28, 2010 | 10.000 | 10.06 | 9.927 | 10.000 | 152,536 | +0.00(+0.00%) |
Dec 27, 2010 | 10.03 | 10.03 | 9.912 | 10.000 | 360,235 | -0.09(-0.87%) |
Dec 23, 2010 | 10.02 | 10.15 | 10.02 | 10.09 | 231,456 | +0.03(+0.34%) |
Dec 22, 2010 | 10.21 | 10.21 | 10.00 | 10.05 | 252,875 | -0.15(-1.43%) |
Dec 21, 2010 | 10.12 | 10.21 | 10.09 | 10.20 | 215,412 | +0.12(+1.21%) |
Dec 20, 2010 | 10.05 | 10.11 | 10.000 | 10.08 | 231,051 | +0.04(+0.44%) |
Dec 17, 2010 | 9.956 | 10.06 | 9.922 | 10.03 | 282,396 | +0.06(+0.63%) |
Dec 16, 2010 | 9.971 | 10.09 | 9.839 | 9.971 | 248,479 | -0.03(-0.34%) |
Dec 15, 2010 | 9.878 | 10.14 | 9.878 | 10.00 | 332,676 | +0.09(+0.88%) |
Dec 14, 2010 | 9.815 | 9.956 | 9.815 | 9.917 | 290,156 | +0.08(+0.84%) |
Dec 13, 2010 | 9.937 | 10.00 | 9.825 | 9.834 | 233,278 | -0.05(-0.48%) |
Dec 10, 2010 | 9.693 | 9.898 | 9.606 | 9.882 | 371,863 | +0.20(+2.10%) |
Dec 09, 2010 | 9.717 | 9.834 | 9.641 | 9.679 | 231,622 | +0.01(+0.10%) |
Dec 08, 2010 | 9.635 | 9.727 | 9.528 | 9.669 | 234,161 | -0.01(-0.15%) |
Dec 07, 2010 | 9.878 | 9.976 | 9.640 | 9.683 | 507,244 | -0.15(-1.53%) |
Dec 06, 2010 | 9.717 | 9.849 | 9.644 | 9.834 | 302,186 | +0.07(+0.75%) |
Dec 03, 2010 | 9.640 | 9.795 | 9.640 | 9.761 | 252,569 | +0.04(+0.40%) |
Dec 02, 2010 | 9.615 | 9.742 | 9.386 | 9.722 | 321,586 | +0.10(+1.06%) |
Dec 01, 2010 | 9.498 | 9.713 | 9.498 | 9.620 | 353,362 | +0.20(+2.12%) |
Nov 30, 2010 | 9.304 | 9.421 | 9.274 | 9.421 | 437,460 | +0.00(+0.00%) |
Nov 29, 2010 | 9.338 | 9.450 | 9.318 | 9.421 | 204,476 | +0.05(+0.57%) |
Nov 26, 2010 | 9.523 | 9.523 | 9.309 | 9.367 | 150,706 | -0.17(-1.74%) |
Nov 24, 2010 | 9.430 | 9.532 | 9.532 | 9.532 | 122,358 | +0.18(+1.93%) |
Nov 23, 2010 | 9.484 | 9.484 | 9.255 | 9.352 | 167,095 | -0.25(-2.59%) |
Nov 22, 2010 | 9.430 | 9.649 | 9.406 | 9.601 | 289,617 | +0.11(+1.13%) |
Nov 19, 2010 | 9.294 | 9.503 | 9.240 | 9.494 | 215,878 | +0.13(+1.40%) |
Nov 18, 2010 | 9.347 | 9.435 | 9.226 | 9.362 | 230,104 | +0.16(+1.69%) |
Nov 17, 2010 | 9.172 | 9.265 | 9.026 | 9.206 | 161,317 | +0.05(+0.53%) |
Nov 16, 2010 | 9.294 | 9.440 | 9.080 | 9.158 | 391,323 | -0.20(-2.13%) |
Nov 15, 2010 | 9.396 | 9.503 | 9.309 | 9.357 | 219,752 | -0.01(-0.16%) |
Nov 12, 2010 | 9.581 | 9.625 | 9.313 | 9.372 | 345,653 | -0.31(-3.22%) |
Nov 11, 2010 | 9.547 | 9.766 | 9.518 | 9.683 | 367,305 | +0.01(+0.10%) |
Nov 10, 2010 | 9.640 | 9.679 | 9.455 | 9.674 | 287,457 | +0.06(+0.61%) |
Nov 09, 2010 | 9.688 | 9.747 | 9.581 | 9.615 | 497,115 | -0.09(-0.90%) |
Nov 08, 2010 | 9.606 | 9.727 | 9.547 | 9.703 | 386,781 | +0.03(+0.35%) |
Nov 05, 2010 | 9.547 | 9.693 | 9.250 | 9.669 | 510,212 | +0.12(+1.22%) |
Nov 04, 2010 | 9.352 | 9.674 | 9.250 | 9.552 | 803,470 | +0.46(+5.09%) |
Nov 03, 2010 | 9.192 | 9.192 | 9.007 | 9.089 | 295,837 | -0.05(-0.53%) |
Nov 02, 2010 | 9.026 | 9.148 | 9.001 | 9.138 | 421,244 | +0.13(+1.46%) |
Nov 01, 2010 | 8.802 | 9.031 | 8.792 | 9.007 | 616,496 | +0.20(+2.32%) |
Oct 29, 2010 | 8.715 | 8.812 | 8.676 | 8.802 | 391,715 | +0.09(+1.06%) |
Oct 28, 2010 | 8.734 | 8.802 | 8.676 | 8.710 | 281,864 | +0.04(+0.51%) |
Oct 27, 2010 | 8.651 | 8.749 | 8.603 | 8.666 | 226,347 | -0.08(-0.95%) |
Oct 25, 2010 | 8.870 | 8.870 | 8.710 | 8.749 | 497,532 | -0.04(-0.44%) |
Oct 22, 2010 | 8.885 | 8.968 | 8.671 | 8.788 | 474,174 | -0.08(-0.93%) |
Oct 21, 2010 | 8.700 | 8.929 | 8.700 | 8.870 | 905,692 | +0.18(+2.13%) |
Oct 20, 2010 | 8.486 | 8.690 | 8.486 | 8.685 | 749,640 | +0.25(+2.94%) |
Oct 19, 2010 | 8.388 | 8.564 | 8.374 | 8.437 | 392,800 | +0.02(+0.29%) |
Oct 18, 2010 | 8.354 | 8.437 | 8.194 | 8.413 | 580,059 | +0.07(+0.88%) |
Oct 15, 2010 | 8.364 | 8.432 | 8.160 | 8.340 | 319,680 | +0.04(+0.47%) |
Oct 14, 2010 | 8.481 | 8.481 | 8.179 | 8.301 | 488,887 | -0.13(-1.50%) |
Oct 13, 2010 | 8.603 | 8.651 | 8.325 | 8.427 | 590,465 | -0.10(-1.20%) |
Oct 12, 2010 | 7.984 | 8.554 | 7.941 | 8.530 | 951,873 | +0.50(+6.18%) |
Oct 11, 2010 | 7.887 | 8.033 | 7.838 | 8.033 | 276,468 | +0.12(+1.48%) |
Oct 08, 2010 | 7.916 | 7.926 | 7.799 | 7.916 | 192,713 | +0.09(+1.18%) |
Oct 07, 2010 | 7.726 | 7.833 | 7.673 | 7.824 | 479,243 | +0.08(+1.07%) |
Oct 06, 2010 | 7.629 | 7.746 | 7.605 | 7.741 | 239,963 | +0.07(+0.95%) |
Oct 05, 2010 | 7.541 | 7.687 | 7.502 | 7.668 | 217,589 | +0.17(+2.27%) |
Oct 04, 2010 | 7.624 | 7.648 | 7.449 | 7.497 | 229,112 | -0.18(-2.35%) |