Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Dec 31, 2010 | 10.39 | 10.50 | 10.33 | 10.33 | 2,790,338 | -0.07(-0.67%) |
Dec 30, 2010 | 10.32 | 10.47 | 10.24 | 10.40 | 3,327,397 | +0.08(+0.75%) |
Dec 29, 2010 | 10.22 | 10.37 | 10.22 | 10.32 | 2,175,783 | +0.10(+1.02%) |
Dec 28, 2010 | 10.53 | 10.53 | 10.17 | 10.22 | 4,098,488 | -0.31(-2.96%) |
Dec 27, 2010 | 10.25 | 10.53 | 10.23 | 10.53 | 2,919,980 | +0.22(+2.10%) |
Dec 23, 2010 | 10.59 | 10.63 | 10.25 | 10.31 | 6,569,827 | -0.32(-3.01%) |
Dec 22, 2010 | 10.30 | 10.65 | 10.17 | 10.63 | 7,537,630 | +0.32(+3.11%) |
Dec 21, 2010 | 10.25 | 10.36 | 10.13 | 10.31 | 5,199,741 | +0.09(+0.85%) |
Dec 20, 2010 | 9.878 | 10.28 | 9.826 | 10.22 | 5,658,523 | +0.36(+3.69%) |
Dec 17, 2010 | 9.722 | 9.874 | 9.610 | 9.861 | 5,640,278 | +0.12(+1.24%) |
Dec 16, 2010 | 9.679 | 9.800 | 9.661 | 9.739 | 4,084,456 | +0.16(+1.63%) |
Dec 15, 2010 | 9.696 | 9.835 | 9.558 | 9.584 | 8,620,641 | -0.16(-1.69%) |
Dec 14, 2010 | 9.843 | 9.938 | 9.696 | 9.748 | 6,603,481 | -0.09(-0.88%) |
Dec 13, 2010 | 9.731 | 9.921 | 9.679 | 9.835 | 6,192,907 | +0.19(+1.97%) |
Dec 10, 2010 | 9.661 | 9.731 | 9.506 | 9.644 | 3,850,201 | +0.03(+0.36%) |
Dec 09, 2010 | 9.765 | 9.809 | 9.540 | 9.610 | 8,963,523 | -0.09(-0.89%) |
Dec 08, 2010 | 9.887 | 9.913 | 9.558 | 9.696 | 6,316,165 | -0.21(-2.10%) |
Dec 07, 2010 | 9.887 | 10.06 | 9.852 | 9.904 | 11,435,291 | +0.34(+3.53%) |
Dec 06, 2010 | 9.566 | 9.765 | 9.445 | 9.566 | 5,524,560 | -0.05(-0.54%) |
Dec 03, 2010 | 9.341 | 9.636 | 9.242 | 9.618 | 9,865,905 | +0.16(+1.74%) |
Dec 02, 2010 | 9.107 | 9.480 | 9.055 | 9.454 | 13,763,626 | +0.34(+3.70%) |
Dec 01, 2010 | 8.813 | 9.237 | 8.718 | 9.116 | 17,651,646 | +0.42(+4.88%) |
Nov 30, 2010 | 8.467 | 8.761 | 8.458 | 8.692 | 11,759,311 | +0.15(+1.72%) |
Nov 29, 2010 | 8.579 | 8.623 | 8.467 | 8.545 | 6,773,148 | -0.10(-1.20%) |
Nov 26, 2010 | 8.701 | 8.735 | 8.536 | 8.649 | 3,809,177 | -0.05(-0.60%) |
Nov 24, 2010 | 8.822 | 8.701 | 8.701 | 8.701 | 10,604,299 | -0.01(-0.10%) |
Nov 23, 2010 | 8.934 | 8.969 | 8.683 | 8.709 | 7,718,893 | -0.30(-3.36%) |
Nov 22, 2010 | 8.969 | 9.133 | 8.917 | 9.012 | 5,910,647 | -0.03(-0.31%) |
Nov 19, 2010 | 9.178 | 9.187 | 8.989 | 9.040 | 5,570,330 | -0.15(-1.60%) |
Nov 18, 2010 | 9.334 | 9.523 | 9.161 | 9.187 | 7,669,344 | -0.03(-0.28%) |
Nov 17, 2010 | 9.472 | 9.584 | 9.144 | 9.213 | 6,700,657 | -0.29(-3.09%) |
Nov 16, 2010 | 9.420 | 9.661 | 9.325 | 9.506 | 11,346,675 | +0.04(+0.46%) |
Nov 15, 2010 | 9.955 | 9.963 | 9.411 | 9.463 | 10,077,408 | -0.47(-4.69%) |
Nov 12, 2010 | 10.33 | 10.58 | 9.799 | 9.929 | 11,978,023 | -0.57(-5.42%) |
Nov 11, 2010 | 10.26 | 10.57 | 10.23 | 10.50 | 7,102,398 | +0.10(+1.00%) |
Nov 10, 2010 | 10.11 | 10.41 | 10.05 | 10.39 | 6,766,057 | +0.26(+2.55%) |
Nov 09, 2010 | 10.39 | 10.52 | 10.10 | 10.14 | 4,943,470 | -0.08(-0.76%) |
Nov 08, 2010 | 10.23 | 10.41 | 10.15 | 10.21 | 4,603,084 | -0.12(-1.17%) |
Nov 05, 2010 | 10.14 | 10.45 | 10.03 | 10.33 | 9,628,167 | +0.18(+1.78%) |
Nov 04, 2010 | 9.523 | 10.16 | 9.489 | 10.15 | 11,113,205 | +0.73(+7.78%) |
Nov 03, 2010 | 9.532 | 9.532 | 9.265 | 9.420 | 8,469,914 | -0.12(-1.27%) |
Nov 02, 2010 | 9.161 | 9.549 | 9.066 | 9.541 | 10,244,850 | +0.48(+5.33%) |
Nov 01, 2010 | 9.032 | 9.187 | 8.954 | 9.058 | 4,203,284 | +0.06(+0.67%) |
Oct 29, 2010 | 8.963 | 9.075 | 8.953 | 8.997 | 3,737,525 | +0.03(+0.29%) |
Oct 28, 2010 | 9.178 | 9.196 | 8.928 | 8.971 | 5,967,718 | -0.16(-1.70%) |
Oct 27, 2010 | 9.023 | 9.135 | 8.976 | 9.127 | 4,325,406 | -0.09(-0.94%) |
Oct 25, 2010 | 9.290 | 9.523 | 9.204 | 9.213 | 5,666,876 | +0.06(+0.66%) |
Oct 22, 2010 | 9.187 | 9.265 | 9.118 | 9.152 | 5,356,175 | -0.02(-0.19%) |
Oct 21, 2010 | 8.989 | 9.334 | 8.963 | 9.170 | 8,094,448 | +0.22(+2.51%) |
Oct 20, 2010 | 8.989 | 9.023 | 8.669 | 8.945 | 9,669,665 | -0.01(-0.10%) |
Oct 19, 2010 | 8.945 | 9.273 | 8.911 | 8.954 | 7,986,984 | -0.14(-1.52%) |
Oct 18, 2010 | 9.040 | 9.131 | 8.902 | 9.092 | 8,500,965 | +0.04(+0.48%) |
Oct 15, 2010 | 9.282 | 9.334 | 9.006 | 9.049 | 8,853,998 | -0.16(-1.69%) |
Oct 14, 2010 | 9.334 | 9.394 | 9.109 | 9.204 | 6,792,310 | -0.09(-1.02%) |
Oct 13, 2010 | 9.299 | 9.398 | 9.161 | 9.299 | 7,692,627 | +0.05(+0.56%) |
Oct 12, 2010 | 9.058 | 9.265 | 8.971 | 9.247 | 5,522,025 | +0.16(+1.71%) |
Oct 11, 2010 | 9.239 | 9.282 | 9.075 | 9.092 | 2,884,892 | -0.18(-1.95%) |
Oct 08, 2010 | 9.273 | 9.316 | 9.066 | 9.273 | 5,109,560 | +0.09(+1.03%) |
Oct 07, 2010 | 9.316 | 9.359 | 9.058 | 9.178 | 4,677,868 | -0.15(-1.57%) |
Oct 06, 2010 | 9.394 | 9.454 | 9.274 | 9.325 | 6,568,411 | -0.03(-0.28%) |
Oct 05, 2010 | 9.558 | 9.558 | 9.342 | 9.351 | 9,100,154 | -0.12(-1.28%) |
Oct 04, 2010 | 9.515 | 9.584 | 9.351 | 9.472 | 3,070,443 | -0.09(-0.90%) |