Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Dec 31, 2010 | 11.55 | 11.69 | 11.45 | 11.47 | 92,549 | -0.13(-1.13%) |
Dec 30, 2010 | 11.57 | 12.11 | 11.57 | 11.60 | 107,011 | +0.01(+0.08%) |
Dec 29, 2010 | 11.66 | 11.71 | 11.55 | 11.59 | 28,714 | -0.04(-0.37%) |
Dec 28, 2010 | 11.71 | 11.71 | 11.52 | 11.64 | 64,774 | -0.03(-0.22%) |
Dec 27, 2010 | 11.50 | 11.76 | 11.46 | 11.66 | 45,916 | +0.17(+1.52%) |
Dec 23, 2010 | 11.36 | 11.59 | 11.36 | 11.49 | 66,010 | +0.11(+1.00%) |
Dec 22, 2010 | 11.32 | 11.46 | 11.22 | 11.38 | 87,877 | +0.06(+0.54%) |
Dec 21, 2010 | 11.23 | 11.32 | 11.17 | 11.32 | 71,638 | +0.16(+1.41%) |
Dec 20, 2010 | 11.19 | 11.32 | 11.09 | 11.16 | 136,603 | +0.00(+0.00%) |
Dec 17, 2010 | 10.95 | 11.16 | 10.88 | 11.16 | 330,347 | +0.21(+1.91%) |
Dec 16, 2010 | 10.83 | 11.02 | 10.76 | 10.95 | 113,510 | +0.13(+1.21%) |
Dec 15, 2010 | 10.80 | 10.93 | 10.74 | 10.82 | 155,093 | +0.03(+0.24%) |
Dec 14, 2010 | 10.71 | 10.87 | 10.71 | 10.79 | 125,279 | +0.14(+1.31%) |
Dec 13, 2010 | 10.80 | 10.83 | 10.57 | 10.65 | 177,866 | -0.11(-1.05%) |
Dec 10, 2010 | 10.73 | 10.89 | 10.59 | 10.77 | 101,737 | +0.08(+0.73%) |
Dec 09, 2010 | 10.78 | 10.78 | 10.61 | 10.69 | 129,429 | +0.02(+0.16%) |
Dec 08, 2010 | 10.64 | 10.79 | 10.64 | 10.67 | 99,482 | +0.07(+0.66%) |
Dec 07, 2010 | 10.69 | 10.80 | 10.53 | 10.60 | 127,559 | +0.00(+0.00%) |
Dec 06, 2010 | 10.46 | 10.61 | 10.36 | 10.60 | 99,203 | +0.10(+0.91%) |
Dec 03, 2010 | 10.29 | 10.54 | 10.24 | 10.51 | 177,472 | +0.13(+1.26%) |
Dec 02, 2010 | 10.19 | 10.38 | 10.13 | 10.38 | 138,411 | +0.17(+1.71%) |
Dec 01, 2010 | 9.913 | 10.20 | 9.870 | 10.20 | 145,952 | +0.49(+5.02%) |
Nov 30, 2010 | 9.791 | 9.791 | 9.643 | 9.713 | 157,483 | -0.21(-2.11%) |
Nov 29, 2010 | 9.809 | 9.957 | 9.626 | 9.922 | 69,819 | +0.03(+0.35%) |
Nov 26, 2010 | 9.791 | 9.948 | 9.757 | 9.887 | 20,969 | +0.02(+0.18%) |
Nov 24, 2010 | 9.766 | 9.870 | 9.870 | 9.870 | 118,165 | +0.22(+2.25%) |
Nov 23, 2010 | 9.488 | 9.714 | 9.445 | 9.653 | 71,673 | +0.02(+0.18%) |
Nov 22, 2010 | 9.679 | 9.705 | 9.454 | 9.636 | 57,794 | -0.09(-0.89%) |
Nov 19, 2010 | 9.540 | 9.757 | 9.514 | 9.722 | 80,798 | +0.13(+1.36%) |
Nov 18, 2010 | 9.540 | 9.696 | 9.506 | 9.592 | 91,165 | +0.16(+1.65%) |
Nov 17, 2010 | 9.601 | 9.601 | 9.410 | 9.436 | 78,295 | -0.15(-1.54%) |
Nov 16, 2010 | 9.783 | 9.792 | 9.506 | 9.584 | 155,490 | -0.26(-2.64%) |
Nov 15, 2010 | 9.818 | 9.957 | 9.696 | 9.844 | 143,727 | +0.08(+0.80%) |
Nov 12, 2010 | 9.818 | 9.844 | 9.679 | 9.766 | 99,925 | -0.17(-1.75%) |
Nov 11, 2010 | 9.852 | 10.03 | 9.835 | 9.939 | 235,544 | -0.04(-0.43%) |
Nov 10, 2010 | 9.818 | 10.000 | 9.696 | 9.983 | 207,075 | +0.21(+2.13%) |
Nov 09, 2010 | 9.766 | 9.844 | 9.653 | 9.774 | 165,333 | +0.03(+0.36%) |
Nov 08, 2010 | 9.679 | 9.783 | 9.601 | 9.740 | 140,619 | -0.12(-1.23%) |
Nov 05, 2010 | 9.696 | 9.887 | 9.601 | 9.861 | 205,297 | +0.21(+2.16%) |
Nov 04, 2010 | 9.419 | 9.714 | 9.410 | 9.653 | 284,932 | +0.39(+4.21%) |
Nov 03, 2010 | 10.09 | 10.13 | 9.167 | 9.263 | 741,073 | -0.78(-7.77%) |
Nov 02, 2010 | 9.983 | 10.11 | 9.957 | 10.04 | 138,368 | +0.19(+1.94%) |
Nov 01, 2010 | 9.939 | 10.13 | 9.679 | 9.852 | 153,261 | -0.08(-0.79%) |
Oct 29, 2010 | 9.818 | 9.983 | 9.783 | 9.931 | 102,419 | +0.06(+0.62%) |
Oct 28, 2010 | 9.887 | 9.896 | 9.696 | 9.870 | 118,269 | +0.07(+0.71%) |
Oct 27, 2010 | 9.800 | 9.844 | 9.662 | 9.800 | 152,278 | -0.13(-1.31%) |
Oct 25, 2010 | 9.983 | 10.11 | 9.870 | 9.931 | 165,724 | +0.03(+0.35%) |
Oct 22, 2010 | 9.939 | 10.01 | 9.835 | 9.896 | 123,542 | +0.00(+0.00%) |
Oct 21, 2010 | 9.679 | 9.904 | 9.471 | 9.896 | 189,060 | +0.29(+2.98%) |
Oct 20, 2010 | 9.592 | 9.740 | 9.540 | 9.610 | 83,217 | +0.09(+0.91%) |
Oct 19, 2010 | 9.679 | 9.887 | 9.480 | 9.523 | 114,250 | -0.33(-3.35%) |
Oct 18, 2010 | 9.774 | 9.870 | 9.722 | 9.852 | 68,174 | +0.10(+1.07%) |
Oct 15, 2010 | 9.878 | 9.887 | 9.688 | 9.748 | 154,373 | -0.01(-0.09%) |
Oct 14, 2010 | 9.688 | 9.766 | 9.627 | 9.757 | 166,547 | +0.09(+0.90%) |
Oct 13, 2010 | 9.740 | 9.852 | 9.605 | 9.670 | 281,977 | -0.01(-0.09%) |
Oct 12, 2010 | 9.618 | 9.714 | 9.480 | 9.679 | 234,313 | +0.00(+0.00%) |
Oct 11, 2010 | 9.714 | 9.748 | 9.601 | 9.679 | 136,555 | -0.04(-0.45%) |
Oct 08, 2010 | 9.722 | 9.766 | 9.436 | 9.722 | 126,906 | +0.21(+2.19%) |
Oct 07, 2010 | 9.558 | 9.618 | 9.480 | 9.514 | 867 | +0.01(+0.09%) |
Oct 06, 2010 | 9.375 | 9.506 | 9.358 | 9.506 | 132,324 | +0.09(+0.92%) |
Oct 05, 2010 | 9.393 | 9.462 | 9.271 | 9.419 | 214,215 | +0.15(+1.59%) |
Oct 04, 2010 | 9.323 | 9.384 | 9.237 | 9.271 | 176,371 | -0.10(-1.02%) |