Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Dec 31, 2010 | 10.08 | 10.10 | 9.871 | 9.878 | 417,044 | -0.21(-2.07%) |
Dec 30, 2010 | 10.09 | 10.20 | 10.07 | 10.09 | 350,937 | -0.03(-0.26%) |
Dec 29, 2010 | 10.32 | 10.32 | 10.11 | 10.11 | 286,240 | -0.19(-1.84%) |
Dec 28, 2010 | 10.23 | 10.31 | 10.03 | 10.30 | 424,879 | +0.08(+0.83%) |
Dec 27, 2010 | 10.16 | 10.28 | 10.13 | 10.22 | 233,006 | -0.01(-0.06%) |
Dec 23, 2010 | 10.22 | 10.26 | 10.15 | 10.22 | 628,670 | +0.03(+0.32%) |
Dec 22, 2010 | 9.826 | 10.29 | 9.826 | 10.19 | 726,967 | +0.35(+3.52%) |
Dec 21, 2010 | 9.649 | 9.865 | 9.551 | 9.845 | 618,381 | +0.23(+2.38%) |
Dec 20, 2010 | 9.499 | 9.701 | 9.492 | 9.616 | 549,116 | +0.14(+1.52%) |
Dec 17, 2010 | 9.446 | 9.558 | 9.381 | 9.473 | 1,367,071 | +0.02(+0.21%) |
Dec 16, 2010 | 9.460 | 9.630 | 9.414 | 9.453 | 561,606 | -0.01(-0.07%) |
Dec 15, 2010 | 9.479 | 9.623 | 9.414 | 9.460 | 440,001 | -0.01(-0.14%) |
Dec 14, 2010 | 9.394 | 9.597 | 9.300 | 9.473 | 529,044 | +0.12(+1.33%) |
Dec 13, 2010 | 9.401 | 9.525 | 9.244 | 9.348 | 429,523 | -0.03(-0.35%) |
Dec 10, 2010 | 9.257 | 9.381 | 9.198 | 9.381 | 408,508 | +0.12(+1.27%) |
Dec 09, 2010 | 9.263 | 9.316 | 9.152 | 9.263 | 402,172 | +0.08(+0.85%) |
Dec 08, 2010 | 8.969 | 9.211 | 8.923 | 9.185 | 843,194 | +0.25(+2.85%) |
Dec 07, 2010 | 8.950 | 9.008 | 8.904 | 8.930 | 624,512 | +0.06(+0.66%) |
Dec 06, 2010 | 8.852 | 8.904 | 8.788 | 8.871 | 850,472 | -0.02(-0.22%) |
Dec 03, 2010 | 8.721 | 8.910 | 8.629 | 8.891 | 569,636 | +0.09(+1.04%) |
Dec 02, 2010 | 8.812 | 8.852 | 8.623 | 8.799 | 711,551 | -0.03(-0.30%) |
Dec 01, 2010 | 8.858 | 8.858 | 8.665 | 8.825 | 792,784 | +0.11(+1.28%) |
Nov 30, 2010 | 8.740 | 8.852 | 8.544 | 8.714 | 949,710 | -0.11(-1.26%) |
Nov 29, 2010 | 8.754 | 8.931 | 8.695 | 8.825 | 588,705 | +0.01(+0.07%) |
Nov 26, 2010 | 8.832 | 8.956 | 8.819 | 8.819 | 289,307 | -0.10(-1.10%) |
Nov 24, 2010 | 8.754 | 8.917 | 8.917 | 8.917 | 500,235 | +0.22(+2.56%) |
Nov 23, 2010 | 8.492 | 8.786 | 8.472 | 8.695 | 777,871 | +0.03(+0.38%) |
Nov 22, 2010 | 8.695 | 8.721 | 8.499 | 8.662 | 440,798 | -0.05(-0.53%) |
Nov 19, 2010 | 8.760 | 8.806 | 8.701 | 8.708 | 484,119 | -0.05(-0.60%) |
Nov 18, 2010 | 8.695 | 8.786 | 8.590 | 8.760 | 556,480 | +0.16(+1.82%) |
Nov 17, 2010 | 8.793 | 8.838 | 8.551 | 8.603 | 356,360 | -0.19(-2.16%) |
Nov 16, 2010 | 8.812 | 8.852 | 8.727 | 8.793 | 713,635 | -0.07(-0.81%) |
Nov 15, 2010 | 8.754 | 8.969 | 8.754 | 8.865 | 520,906 | +0.14(+1.65%) |
Nov 12, 2010 | 8.727 | 8.826 | 8.721 | 8.721 | 1,100,256 | -0.11(-1.26%) |
Nov 11, 2010 | 8.838 | 8.871 | 8.760 | 8.832 | 803,871 | -0.10(-1.17%) |
Nov 10, 2010 | 8.747 | 8.937 | 8.701 | 8.937 | 424,317 | +0.22(+2.55%) |
Nov 09, 2010 | 8.904 | 8.950 | 8.695 | 8.714 | 466,940 | -0.18(-1.99%) |
Nov 08, 2010 | 8.923 | 8.982 | 8.799 | 8.891 | 341,484 | -0.07(-0.80%) |
Nov 05, 2010 | 8.923 | 9.217 | 8.832 | 8.963 | 572,791 | +0.04(+0.44%) |
Nov 04, 2010 | 8.976 | 9.048 | 8.754 | 8.923 | 1,275,174 | +0.10(+1.11%) |
Nov 03, 2010 | 8.740 | 8.825 | 8.642 | 8.825 | 725,048 | +0.12(+1.35%) |
Nov 02, 2010 | 8.610 | 8.727 | 8.544 | 8.708 | 567,830 | +0.20(+2.38%) |
Nov 01, 2010 | 8.505 | 8.570 | 8.394 | 8.505 | 1,008,437 | +0.01(+0.08%) |
Oct 29, 2010 | 8.531 | 8.590 | 8.499 | 8.499 | 402,451 | -0.05(-0.61%) |
Oct 28, 2010 | 8.701 | 8.767 | 8.544 | 8.551 | 542,999 | -0.14(-1.65%) |
Oct 27, 2010 | 8.597 | 8.780 | 8.597 | 8.695 | 530,018 | -0.01(-0.15%) |
Oct 25, 2010 | 8.969 | 8.969 | 8.597 | 8.708 | 1,340,897 | -0.22(-2.42%) |
Oct 22, 2010 | 9.250 | 9.388 | 8.897 | 8.923 | 1,291,733 | -0.32(-3.47%) |
Oct 21, 2010 | 9.675 | 9.767 | 9.123 | 9.244 | 1,113,046 | -0.36(-3.74%) |
Oct 20, 2010 | 9.714 | 9.741 | 9.545 | 9.603 | 503,220 | -0.08(-0.81%) |
Oct 19, 2010 | 9.701 | 9.937 | 9.616 | 9.682 | 554,477 | -0.18(-1.79%) |
Oct 18, 2010 | 9.590 | 9.865 | 9.584 | 9.858 | 359,606 | +0.29(+3.08%) |
Oct 15, 2010 | 9.832 | 9.845 | 9.545 | 9.564 | 511,498 | -0.17(-1.75%) |
Oct 14, 2010 | 9.773 | 9.813 | 9.584 | 9.734 | 665,226 | -0.08(-0.80%) |
Oct 13, 2010 | 9.551 | 9.878 | 9.420 | 9.813 | 722,625 | +0.30(+3.16%) |
Oct 12, 2010 | 9.499 | 9.564 | 9.414 | 9.512 | 365,151 | +0.01(+0.14%) |
Oct 11, 2010 | 9.630 | 9.649 | 9.499 | 9.499 | 267,835 | -0.15(-1.56%) |
Oct 08, 2010 | 9.538 | 9.714 | 9.486 | 9.649 | 419,459 | +0.11(+1.17%) |
Oct 07, 2010 | 9.649 | 9.662 | 9.492 | 9.538 | 405,833 | +0.01(+0.07%) |
Oct 06, 2010 | 9.583 | 9.693 | 9.499 | 9.531 | 519,426 | -0.08(-0.88%) |
Oct 05, 2010 | 9.421 | 9.648 | 9.311 | 9.616 | 463,721 | +0.32(+3.41%) |
Oct 04, 2010 | 9.460 | 9.493 | 9.259 | 9.298 | 665,902 | -0.18(-1.91%) |