Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jan 31, 2011 | 9.680 | 9.830 | 9.330 | 9.480 | 450,856 | -0.11(-1.15%) |
Jan 28, 2011 | 10.25 | 10.43 | 9.590 | 9.590 | 264,113 | -0.70(-6.80%) |
Jan 27, 2011 | 10.00 | 10.34 | 9.840 | 10.29 | 151,330 | +0.25(+2.49%) |
Jan 26, 2011 | 9.870 | 10.09 | 9.840 | 10.04 | 192,542 | +0.19(+1.93%) |
Jan 25, 2011 | 9.850 | 10.01 | 9.730 | 9.850 | 188,881 | -0.06(-0.61%) |
Jan 24, 2011 | 9.790 | 10.00 | 9.790 | 9.910 | 216,853 | +0.14(+1.43%) |
Jan 21, 2011 | 9.870 | 9.940 | 9.710 | 9.770 | 182,476 | -0.05(-0.51%) |
Jan 20, 2011 | 9.710 | 10.01 | 9.710 | 9.820 | 176,768 | +0.02(+0.20%) |
Jan 19, 2011 | 10.05 | 10.05 | 9.740 | 9.800 | 315,429 | -0.29(-2.87%) |
Jan 18, 2011 | 10.12 | 10.21 | 10.02 | 10.09 | 84,162 | -0.08(-0.79%) |
Jan 14, 2011 | 10.02 | 10.19 | 9.930 | 10.17 | 231,645 | +0.15(+1.50%) |
Jan 13, 2011 | 10.19 | 10.27 | 9.990 | 10.02 | 93,894 | -0.19(-1.86%) |
Jan 12, 2011 | 10.05 | 10.26 | 10.00 | 10.21 | 131,869 | +0.20(+2.00%) |
Jan 11, 2011 | 9.950 | 10.03 | 9.810 | 10.01 | 137,632 | +0.11(+1.11%) |
Jan 10, 2011 | 10.08 | 10.08 | 9.810 | 9.900 | 231,042 | -0.27(-2.65%) |
Jan 07, 2011 | 10.32 | 10.32 | 9.670 | 10.17 | 219,154 | -0.10(-0.97%) |
Jan 06, 2011 | 10.25 | 10.35 | 10.09 | 10.27 | 155,791 | -0.01(-0.10%) |
Jan 05, 2011 | 10.29 | 10.32 | 9.820 | 10.28 | 169,337 | -0.01(-0.10%) |
Jan 04, 2011 | 10.45 | 10.48 | 10.18 | 10.29 | 158,025 | -0.10(-0.96%) |
Jan 03, 2011 | 10.00 | 10.47 | 9.890 | 10.39 | 212,670 | +0.51(+5.16%) |
Dec 31, 2010 | 9.920 | 10.02 | 9.880 | 9.880 | 209,984 | -0.07(-0.70%) |
Dec 30, 2010 | 10.00 | 10.04 | 9.830 | 9.950 | 212,274 | -0.04(-0.40%) |
Dec 29, 2010 | 9.990 | 10.12 | 9.780 | 9.990 | 89,846 | +0.01(+0.10%) |
Dec 28, 2010 | 9.910 | 10.03 | 9.910 | 9.980 | 127,699 | -0.02(-0.20%) |
Dec 27, 2010 | 9.910 | 10.01 | 9.820 | 10.00 | 142,082 | +0.02(+0.20%) |
Dec 23, 2010 | 10.09 | 10.15 | 9.940 | 9.980 | 144,162 | -0.22(-2.16%) |
Dec 22, 2010 | 9.900 | 10.26 | 9.870 | 10.20 | 160,888 | +0.33(+3.34%) |
Dec 21, 2010 | 9.690 | 9.970 | 9.660 | 9.870 | 181,591 | +0.20(+2.07%) |
Dec 20, 2010 | 9.750 | 9.800 | 9.630 | 9.670 | 256,340 | -0.05(-0.51%) |
Dec 17, 2010 | 9.760 | 9.820 | 9.660 | 9.720 | 613,514 | -0.01(-0.10%) |
Dec 16, 2010 | 9.920 | 10.00 | 9.680 | 9.730 | 333,117 | -0.18(-1.82%) |
Dec 15, 2010 | 9.890 | 10.07 | 9.700 | 9.910 | 225,215 | -0.02(-0.20%) |
Dec 14, 2010 | 9.920 | 10.06 | 9.880 | 9.930 | 120,001 | +0.07(+0.71%) |
Dec 13, 2010 | 10.07 | 10.07 | 9.400 | 9.860 | 260,617 | -0.21(-2.09%) |
Dec 10, 2010 | 9.530 | 10.11 | 9.510 | 10.07 | 150,733 | +0.57(+6.00%) |
Dec 09, 2010 | 9.480 | 9.580 | 9.040 | 9.500 | 161,092 | +0.07(+0.74%) |
Dec 08, 2010 | 9.500 | 9.560 | 9.380 | 9.430 | 233,235 | -0.01(-0.11%) |
Dec 07, 2010 | 9.370 | 9.550 | 9.260 | 9.440 | 255,203 | +0.18(+1.94%) |
Dec 06, 2010 | 9.510 | 9.510 | 9.190 | 9.260 | 304,659 | -0.30(-3.14%) |
Dec 03, 2010 | 9.290 | 9.580 | 9.240 | 9.560 | 168,524 | +0.19(+2.03%) |
Dec 02, 2010 | 9.440 | 9.540 | 9.220 | 9.370 | 193,042 | -0.08(-0.85%) |
Dec 01, 2010 | 9.530 | 9.710 | 9.370 | 9.450 | 225,333 | +0.11(+1.18%) |
Nov 30, 2010 | 9.210 | 9.470 | 9.110 | 9.340 | 253,522 | +0.04(+0.43%) |
Nov 29, 2010 | 9.010 | 9.340 | 8.890 | 9.300 | 175,408 | +0.24(+2.65%) |
Nov 26, 2010 | 8.970 | 9.060 | 8.900 | 9.060 | 97,502 | +0.00(+0.00%) |
Nov 24, 2010 | 9.190 | 9.060 | 9.060 | 9.060 | 187,198 | +0.01(+0.11%) |
Nov 23, 2010 | 8.900 | 9.180 | 8.840 | 9.050 | 164,267 | +0.04(+0.44%) |
Nov 22, 2010 | 9.010 | 9.160 | 8.870 | 9.010 | 309,440 | +0.00(+0.00%) |
Nov 19, 2010 | 10.05 | 10.05 | 8.800 | 9.010 | 763,053 | -1.19(-11.67%) |
Nov 18, 2010 | 10.23 | 10.27 | 10.11 | 10.20 | 365,229 | +0.11(+1.09%) |
Nov 17, 2010 | 10.21 | 10.30 | 10.02 | 10.09 | 171,515 | -0.12(-1.18%) |
Nov 16, 2010 | 10.46 | 10.53 | 10.13 | 10.21 | 130,405 | -0.37(-3.50%) |
Nov 15, 2010 | 10.60 | 10.70 | 9.860 | 10.58 | 101,000 | +0.02(+0.14%) |
Nov 12, 2010 | 10.64 | 10.80 | 10.55 | 10.56 | 146,034 | -0.22(-2.09%) |
Nov 11, 2010 | 10.67 | 10.84 | 10.63 | 10.79 | 67,598 | -0.03(-0.28%) |
Nov 10, 2010 | 10.84 | 10.84 | 10.70 | 10.82 | 166,291 | +0.03(+0.28%) |
Nov 09, 2010 | 11.01 | 11.02 | 10.71 | 10.79 | 242,304 | -0.17(-1.55%) |
Nov 08, 2010 | 10.91 | 11.00 | 10.80 | 10.96 | 61,049 | -0.01(-0.09%) |
Nov 05, 2010 | 11.06 | 11.06 | 10.89 | 10.97 | 191,761 | -0.03(-0.27%) |
Nov 04, 2010 | 11.03 | 11.07 | 10.71 | 11.00 | 221,798 | +0.22(+2.04%) |
Nov 03, 2010 | 11.03 | 11.03 | 10.55 | 10.78 | 219,063 | -0.20(-1.82%) |
Nov 02, 2010 | 10.67 | 10.99 | 10.20 | 10.98 | 185,041 | +0.48(+4.57%) |