Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Dec 31, 2010 | 10.36 | 10.40 | 10.30 | 10.33 | 767,338 | -0.08(-0.75%) |
Dec 30, 2010 | 10.39 | 10.48 | 10.36 | 10.40 | 500,208 | -0.03(-0.29%) |
Dec 29, 2010 | 10.43 | 10.44 | 10.36 | 10.43 | 494,043 | +0.03(+0.25%) |
Dec 28, 2010 | 10.41 | 10.42 | 10.26 | 10.41 | 746,709 | -0.01(-0.12%) |
Dec 27, 2010 | 10.34 | 10.45 | 10.32 | 10.42 | 556,967 | +0.04(+0.37%) |
Dec 23, 2010 | 10.41 | 10.46 | 10.35 | 10.38 | 900,604 | -0.06(-0.54%) |
Dec 22, 2010 | 10.40 | 10.52 | 10.38 | 10.44 | 1,005,600 | +0.04(+0.41%) |
Dec 21, 2010 | 10.34 | 10.40 | 10.29 | 10.40 | 860,213 | +0.07(+0.71%) |
Dec 20, 2010 | 10.34 | 10.35 | 10.27 | 10.32 | 1,284,640 | -0.01(-0.08%) |
Dec 17, 2010 | 10.33 | 10.34 | 10.30 | 10.33 | 1,523,896 | +0.02(+0.21%) |
Dec 16, 2010 | 10.29 | 10.38 | 10.26 | 10.31 | 1,346,664 | +0.02(+0.17%) |
Dec 15, 2010 | 10.36 | 10.40 | 10.29 | 10.29 | 1,042,152 | -0.09(-0.83%) |
Dec 14, 2010 | 10.31 | 10.45 | 10.30 | 10.38 | 1,085,805 | +0.09(+0.88%) |
Dec 13, 2010 | 10.28 | 10.32 | 10.23 | 10.29 | 899,301 | +0.05(+0.51%) |
Dec 10, 2010 | 10.17 | 10.27 | 10.14 | 10.24 | 785,623 | +0.10(+0.98%) |
Dec 09, 2010 | 10.18 | 10.18 | 10.07 | 10.14 | 1,127,416 | +0.02(+0.17%) |
Dec 08, 2010 | 9.994 | 10.14 | 9.981 | 10.12 | 1,540,287 | +0.16(+1.56%) |
Dec 07, 2010 | 10.01 | 10.09 | 9.942 | 9.964 | 1,845,551 | -0.02(-0.17%) |
Dec 06, 2010 | 10.05 | 10.07 | 9.951 | 9.981 | 1,936,147 | -0.13(-1.28%) |
Dec 03, 2010 | 10.25 | 10.28 | 10.02 | 10.11 | 2,828,267 | -0.16(-1.51%) |
Dec 02, 2010 | 10.15 | 10.27 | 10.15 | 10.27 | 1,216,604 | +0.14(+1.36%) |
Dec 01, 2010 | 9.985 | 10.14 | 9.964 | 10.13 | 1,714,381 | +0.26(+2.67%) |
Nov 30, 2010 | 9.813 | 9.890 | 9.787 | 9.865 | 1,478,528 | -0.02(-0.22%) |
Nov 29, 2010 | 9.783 | 9.903 | 9.731 | 9.886 | 1,549,992 | +0.09(+0.88%) |
Nov 26, 2010 | 9.852 | 9.886 | 9.800 | 9.800 | 685,374 | -0.15(-1.47%) |
Nov 24, 2010 | 9.821 | 9.947 | 9.947 | 9.947 | 1,057,887 | +0.19(+1.99%) |
Nov 23, 2010 | 9.653 | 9.774 | 9.632 | 9.752 | 2,133,192 | +0.03(+0.31%) |
Nov 22, 2010 | 9.692 | 9.765 | 9.662 | 9.722 | 1,212,116 | +0.00(+0.04%) |
Nov 19, 2010 | 9.804 | 9.804 | 9.705 | 9.718 | 921,815 | -0.12(-1.23%) |
Nov 18, 2010 | 9.804 | 9.878 | 9.774 | 9.839 | 932,186 | +0.16(+1.65%) |
Nov 17, 2010 | 9.692 | 9.748 | 9.636 | 9.679 | 772,824 | +0.02(+0.22%) |
Nov 16, 2010 | 9.791 | 9.830 | 9.632 | 9.658 | 1,360,667 | -0.20(-2.06%) |
Nov 15, 2010 | 9.752 | 9.916 | 9.744 | 9.860 | 1,311,496 | +0.13(+1.33%) |
Nov 12, 2010 | 9.744 | 9.796 | 9.727 | 9.731 | 902,308 | -0.09(-0.92%) |
Nov 11, 2010 | 9.804 | 9.860 | 9.774 | 9.821 | 682,144 | -0.06(-0.57%) |
Nov 10, 2010 | 9.774 | 9.878 | 9.744 | 9.878 | 901,803 | +0.09(+0.93%) |
Nov 09, 2010 | 9.942 | 9.951 | 9.783 | 9.787 | 940,708 | -0.15(-1.48%) |
Nov 08, 2010 | 9.908 | 9.934 | 9.826 | 9.934 | 1,291,720 | +0.00(+0.00%) |
Nov 05, 2010 | 9.873 | 10.02 | 9.865 | 9.934 | 1,060,690 | +0.02(+0.22%) |
Nov 04, 2010 | 9.748 | 9.916 | 9.718 | 9.912 | 1,441,684 | +0.22(+2.32%) |
Nov 03, 2010 | 9.597 | 9.709 | 9.545 | 9.688 | 1,777,112 | +0.11(+1.13%) |
Nov 02, 2010 | 9.666 | 9.696 | 9.567 | 9.580 | 1,392,536 | -0.01(-0.09%) |
Nov 01, 2010 | 9.614 | 9.658 | 9.554 | 9.589 | 1,340,200 | +0.01(+0.09%) |
Oct 29, 2010 | 9.606 | 9.631 | 9.558 | 9.580 | 1,628,086 | -0.03(-0.31%) |
Oct 28, 2010 | 9.657 | 9.692 | 9.558 | 9.610 | 1,093,160 | +0.01(+0.09%) |
Oct 27, 2010 | 9.498 | 9.606 | 9.498 | 9.601 | 1,320,269 | +0.12(+1.22%) |
Oct 25, 2010 | 9.515 | 9.593 | 9.438 | 9.485 | 1,247,119 | -0.01(-0.09%) |
Oct 22, 2010 | 9.365 | 9.494 | 9.339 | 9.494 | 1,569,878 | +0.15(+1.56%) |
Oct 21, 2010 | 9.369 | 9.451 | 9.326 | 9.348 | 1,376,062 | +0.00(+0.05%) |
Oct 20, 2010 | 9.305 | 9.348 | 9.279 | 9.344 | 1,518,099 | +0.10(+1.12%) |
Oct 19, 2010 | 9.219 | 9.344 | 8.995 | 9.240 | 4,640,243 | +0.33(+3.71%) |
Oct 18, 2010 | 8.927 | 8.948 | 8.798 | 8.909 | 2,082,207 | -0.00(-0.05%) |
Oct 15, 2010 | 8.918 | 8.944 | 8.854 | 8.914 | 1,254,939 | +0.06(+0.63%) |
Oct 14, 2010 | 8.944 | 9.025 | 8.819 | 8.858 | 1,825,660 | -0.03(-0.39%) |
Oct 13, 2010 | 8.823 | 8.931 | 8.789 | 8.892 | 1,111,113 | +0.09(+1.07%) |
Oct 12, 2010 | 8.716 | 8.811 | 8.656 | 8.798 | 632,429 | +0.06(+0.74%) |
Oct 11, 2010 | 8.707 | 8.811 | 8.690 | 8.733 | 734,373 | +0.00(+0.05%) |
Oct 08, 2010 | 8.729 | 8.785 | 8.643 | 8.729 | 936,297 | -0.06(-0.64%) |
Oct 07, 2010 | 8.798 | 8.806 | 8.720 | 8.785 | 13,744 | +0.03(+0.34%) |
Oct 06, 2010 | 8.725 | 8.759 | 8.617 | 8.755 | 958,150 | +0.04(+0.49%) |
Oct 05, 2010 | 8.660 | 8.720 | 8.566 | 8.712 | 1,428 | +0.13(+1.55%) |
Oct 04, 2010 | 8.652 | 8.703 | 8.544 | 8.578 | 930,729 | -0.09(-1.04%) |