Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Dec 31, 2010 | 9.723 | 9.803 | 9.709 | 9.745 | 4,702,313 | +0.00(+0.04%) |
Dec 30, 2010 | 9.766 | 9.803 | 9.724 | 9.741 | 4,677,756 | -0.02(-0.19%) |
Dec 29, 2010 | 9.756 | 9.818 | 9.700 | 9.760 | 7,323,509 | -0.04(-0.42%) |
Dec 28, 2010 | 9.769 | 9.818 | 9.716 | 9.801 | 4,443,074 | +0.03(+0.27%) |
Dec 27, 2010 | 9.751 | 9.822 | 9.700 | 9.775 | 4,776,011 | -0.00(-0.04%) |
Dec 23, 2010 | 9.756 | 9.839 | 9.747 | 9.779 | 7,042,994 | +0.02(+0.19%) |
Dec 22, 2010 | 9.604 | 9.789 | 9.561 | 9.760 | 12,657,295 | +0.18(+1.86%) |
Dec 21, 2010 | 9.663 | 9.706 | 9.580 | 9.582 | 11,826,448 | -0.08(-0.80%) |
Dec 20, 2010 | 9.672 | 9.721 | 9.603 | 9.659 | 11,105,016 | -0.03(-0.27%) |
Dec 17, 2010 | 9.522 | 9.689 | 9.516 | 9.685 | 18,118,588 | +0.08(+0.88%) |
Dec 16, 2010 | 9.543 | 9.606 | 9.483 | 9.601 | 14,650,582 | +0.07(+0.75%) |
Dec 15, 2010 | 9.644 | 9.657 | 9.520 | 9.530 | 14,092,807 | -0.11(-1.15%) |
Dec 14, 2010 | 9.783 | 9.814 | 9.597 | 9.640 | 18,277,134 | -0.12(-1.27%) |
Dec 13, 2010 | 9.790 | 9.833 | 9.738 | 9.764 | 10,470,513 | +0.02(+0.17%) |
Dec 10, 2010 | 9.599 | 9.831 | 9.591 | 9.747 | 12,829,269 | +0.17(+1.80%) |
Dec 09, 2010 | 9.574 | 9.588 | 9.492 | 9.574 | 9,969,427 | +0.04(+0.39%) |
Dec 08, 2010 | 9.509 | 9.552 | 9.419 | 9.537 | 12,697,884 | +0.01(+0.08%) |
Dec 07, 2010 | 9.606 | 9.634 | 9.507 | 9.530 | 9,375,838 | -0.01(-0.14%) |
Dec 06, 2010 | 9.559 | 9.595 | 9.518 | 9.543 | 8,293,024 | -0.04(-0.37%) |
Dec 03, 2010 | 9.556 | 9.591 | 9.496 | 9.578 | 10,615,534 | -0.02(-0.25%) |
Dec 02, 2010 | 9.543 | 9.603 | 9.486 | 9.603 | 8,860,461 | +0.06(+0.59%) |
Dec 01, 2010 | 9.601 | 9.621 | 9.502 | 9.546 | 14,492,132 | +0.06(+0.61%) |
Nov 30, 2010 | 9.477 | 9.526 | 9.372 | 9.488 | 12,471,125 | -0.02(-0.16%) |
Nov 29, 2010 | 9.503 | 9.535 | 9.411 | 9.503 | 11,045,397 | -0.01(-0.16%) |
Nov 26, 2010 | 9.588 | 9.606 | 9.503 | 9.518 | 6,026,798 | -0.13(-1.38%) |
Nov 24, 2010 | 9.603 | 9.651 | 9.651 | 9.651 | 7,792,584 | +0.06(+0.63%) |
Nov 23, 2010 | 9.670 | 9.621 | 9.559 | 9.591 | 13,995,048 | -0.17(-1.77%) |
Nov 22, 2010 | 9.694 | 9.781 | 9.629 | 9.764 | 10,914,759 | +0.02(+0.23%) |
Nov 19, 2010 | 9.766 | 9.822 | 9.713 | 9.741 | 10,522,556 | -0.07(-0.71%) |
Nov 18, 2010 | 9.822 | 9.892 | 9.736 | 9.811 | 11,672,447 | +0.02(+0.25%) |
Nov 17, 2010 | 9.877 | 9.910 | 9.768 | 9.786 | 10,312,228 | -0.07(-0.67%) |
Nov 16, 2010 | 9.996 | 10.02 | 9.807 | 9.852 | 14,041,810 | -0.18(-1.80%) |
Nov 15, 2010 | 10.09 | 10.09 | 9.991 | 10.03 | 7,377,163 | -0.02(-0.20%) |
Nov 12, 2010 | 10.09 | 10.11 | 9.992 | 10.05 | 8,195,569 | -0.05(-0.48%) |
Nov 11, 2010 | 10.11 | 10.20 | 10.07 | 10.10 | 8,524,825 | -0.04(-0.44%) |
Nov 10, 2010 | 10.18 | 10.19 | 10.07 | 10.15 | 6,358,443 | -0.06(-0.55%) |
Nov 09, 2010 | 10.21 | 10.25 | 10.16 | 10.20 | 7,620,786 | -0.00(-0.04%) |
Nov 08, 2010 | 10.23 | 10.26 | 10.18 | 10.21 | 6,711,189 | -0.05(-0.51%) |
Nov 05, 2010 | 10.26 | 10.32 | 10.19 | 10.26 | 7,101,717 | -0.05(-0.51%) |
Nov 04, 2010 | 10.33 | 10.33 | 10.24 | 10.31 | 8,282,925 | +0.07(+0.70%) |
Nov 03, 2010 | 10.23 | 10.28 | 10.13 | 10.24 | 8,309,141 | +0.04(+0.42%) |
Nov 02, 2010 | 10.16 | 10.21 | 10.12 | 10.20 | 6,600,461 | +0.09(+0.89%) |
Nov 01, 2010 | 10.35 | 10.35 | 9.998 | 10.11 | 14,187,082 | -0.21(-2.04%) |
Oct 29, 2010 | 10.17 | 10.33 | 9.934 | 10.32 | 22,758,882 | -0.00(-0.02%) |
Oct 28, 2010 | 10.31 | 10.38 | 10.23 | 10.32 | 11,281,007 | +0.07(+0.64%) |
Oct 27, 2010 | 10.30 | 10.30 | 10.13 | 10.25 | 12,781,510 | -0.03(-0.27%) |
Oct 25, 2010 | 10.46 | 10.46 | 10.27 | 10.28 | 9,921,487 | -0.11(-1.08%) |
Oct 22, 2010 | 10.44 | 10.46 | 10.34 | 10.39 | 8,156,618 | -0.03(-0.25%) |
Oct 21, 2010 | 10.53 | 10.55 | 10.36 | 10.42 | 9,872,437 | -0.08(-0.78%) |
Oct 20, 2010 | 10.45 | 10.54 | 10.37 | 10.50 | 7,838,652 | +0.10(+0.94%) |
Oct 19, 2010 | 10.39 | 10.46 | 10.37 | 10.40 | 9,346,779 | -0.06(-0.56%) |
Oct 18, 2010 | 10.37 | 10.47 | 10.34 | 10.46 | 5,354,304 | +0.09(+0.90%) |
Oct 15, 2010 | 10.43 | 10.43 | 10.30 | 10.37 | 10,754,404 | -0.00(-0.04%) |
Oct 14, 2010 | 10.40 | 10.41 | 10.32 | 10.37 | 11,169,559 | -0.02(-0.23%) |
Oct 13, 2010 | 10.40 | 10.44 | 10.38 | 10.40 | 13,204,485 | +0.04(+0.42%) |
Oct 12, 2010 | 10.29 | 10.37 | 10.23 | 10.35 | 12,263,486 | +0.05(+0.45%) |
Oct 11, 2010 | 10.28 | 10.31 | 10.22 | 10.31 | 3,821,951 | +0.01(+0.13%) |
Oct 08, 2010 | 10.29 | 10.32 | 10.26 | 10.29 | 5,924,099 | +0.00(+0.04%) |
Oct 07, 2010 | 10.28 | 10.32 | 10.26 | 10.29 | 6,977,550 | +0.02(+0.22%) |
Oct 06, 2010 | 10.14 | 10.29 | 10.14 | 10.27 | 14,208,006 | +0.07(+0.70%) |
Oct 05, 2010 | 10.16 | 10.22 | 10.12 | 10.20 | 13,132,345 | +0.08(+0.76%) |
Oct 04, 2010 | 10.20 | 10.23 | 10.07 | 10.12 | 10,042,058 | -0.08(-0.77%) |