Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Dec 31, 2010 | 9.788 | 9.816 | 9.747 | 9.767 | 366,567 | -0.04(-0.42%) |
Dec 30, 2010 | 9.758 | 9.831 | 9.753 | 9.808 | 351,568 | +0.05(+0.48%) |
Dec 29, 2010 | 9.830 | 9.839 | 9.760 | 9.761 | 353,278 | -0.05(-0.55%) |
Dec 28, 2010 | 9.952 | 9.952 | 9.785 | 9.815 | 199,093 | -0.14(-1.42%) |
Dec 27, 2010 | 10.00 | 10.00 | 9.941 | 9.957 | 223,150 | -0.08(-0.77%) |
Dec 23, 2010 | 10.13 | 10.13 | 10.03 | 10.03 | 80,272 | -0.07(-0.73%) |
Dec 22, 2010 | 10.11 | 10.19 | 10.08 | 10.11 | 283,176 | +0.02(+0.18%) |
Dec 21, 2010 | 10.21 | 10.21 | 10.02 | 10.09 | 730,902 | -0.08(-0.79%) |
Dec 20, 2010 | 10.17 | 10.23 | 10.11 | 10.17 | 207,404 | +0.07(+0.71%) |
Dec 17, 2010 | 10.06 | 10.10 | 9.966 | 10.10 | 452,688 | +0.03(+0.28%) |
Dec 16, 2010 | 10.10 | 10.15 | 10.05 | 10.07 | 125,243 | +0.01(+0.13%) |
Dec 15, 2010 | 10.08 | 10.18 | 10.05 | 10.06 | 457,584 | +0.01(+0.07%) |
Dec 14, 2010 | 10.04 | 10.08 | 9.941 | 10.05 | 394,054 | -0.01(-0.07%) |
Dec 13, 2010 | 9.936 | 10.12 | 9.858 | 10.06 | 282,908 | +0.11(+1.08%) |
Dec 10, 2010 | 9.990 | 10.01 | 9.903 | 9.950 | 192,209 | -0.01(-0.14%) |
Dec 09, 2010 | 9.964 | 10.01 | 9.657 | 9.964 | 996,394 | +0.09(+0.91%) |
Dec 08, 2010 | 9.778 | 9.918 | 9.718 | 9.875 | 255,321 | +0.06(+0.60%) |
Dec 07, 2010 | 9.700 | 9.875 | 9.650 | 9.815 | 651,186 | +0.19(+2.02%) |
Dec 06, 2010 | 9.602 | 9.659 | 9.564 | 9.621 | 462,224 | +0.11(+1.11%) |
Dec 03, 2010 | 9.573 | 9.614 | 9.499 | 9.516 | 103,398 | -0.06(-0.60%) |
Dec 02, 2010 | 9.605 | 9.625 | 9.535 | 9.573 | 287,726 | +0.04(+0.41%) |
Dec 01, 2010 | 9.814 | 9.867 | 9.386 | 9.533 | 854,975 | -0.21(-2.12%) |
Nov 30, 2010 | 9.354 | 9.761 | 9.293 | 9.740 | 5,249,255 | +0.38(+4.09%) |
Nov 29, 2010 | 9.192 | 9.372 | 9.131 | 9.358 | 655,068 | +0.18(+1.98%) |
Nov 26, 2010 | 9.169 | 9.187 | 9.089 | 9.176 | 236,874 | -0.03(-0.27%) |
Nov 24, 2010 | 9.209 | 9.201 | 9.201 | 9.201 | 378,654 | +0.04(+0.45%) |
Nov 23, 2010 | 9.291 | 9.336 | 9.130 | 9.160 | 445,158 | -0.17(-1.83%) |
Nov 22, 2010 | 9.340 | 9.379 | 9.304 | 9.331 | 397,480 | -0.01(-0.06%) |
Nov 19, 2010 | 9.451 | 9.451 | 9.302 | 9.336 | 536,275 | -0.08(-0.82%) |
Nov 18, 2010 | 9.444 | 9.444 | 9.377 | 9.413 | 276,386 | +0.02(+0.17%) |
Nov 17, 2010 | 9.516 | 9.516 | 9.298 | 9.397 | 381,249 | -0.11(-1.11%) |
Nov 16, 2010 | 9.523 | 9.609 | 9.381 | 9.503 | 479,563 | +0.01(+0.11%) |
Nov 15, 2010 | 9.499 | 9.542 | 9.426 | 9.492 | 453,273 | +0.08(+0.82%) |
Nov 12, 2010 | 9.503 | 9.539 | 9.381 | 9.415 | 529,585 | -0.03(-0.30%) |
Nov 11, 2010 | 9.381 | 9.555 | 9.377 | 9.444 | 1,078,281 | +0.06(+0.67%) |
Nov 10, 2010 | 9.338 | 9.512 | 9.338 | 9.381 | 664,052 | +0.04(+0.48%) |
Nov 09, 2010 | 9.399 | 9.415 | 9.318 | 9.336 | 718,080 | -0.04(-0.40%) |
Nov 08, 2010 | 9.591 | 9.602 | 9.296 | 9.374 | 369,174 | -0.22(-2.27%) |
Nov 05, 2010 | 9.521 | 9.645 | 9.435 | 9.591 | 1,738,296 | +0.12(+1.27%) |
Nov 04, 2010 | 9.160 | 9.510 | 9.085 | 9.471 | 2,473,860 | +0.39(+4.25%) |
Nov 03, 2010 | 9.336 | 9.444 | 8.975 | 9.085 | 1,374,580 | -0.29(-3.12%) |
Nov 02, 2010 | 9.232 | 9.379 | 9.232 | 9.377 | 843,719 | +0.21(+2.27%) |
Nov 01, 2010 | 9.354 | 9.354 | 9.124 | 9.169 | 1,909,786 | -0.04(-0.41%) |
Oct 29, 2010 | 9.144 | 9.212 | 9.122 | 9.207 | 116,771 | +0.05(+0.51%) |
Oct 28, 2010 | 9.246 | 9.325 | 9.142 | 9.160 | 491,443 | -0.04(-0.41%) |
Oct 27, 2010 | 8.752 | 9.289 | 8.752 | 9.198 | 587,100 | -0.05(-0.52%) |
Oct 25, 2010 | 9.004 | 9.268 | 8.961 | 9.246 | 212,077 | +0.29(+3.29%) |
Oct 22, 2010 | 8.840 | 8.977 | 8.743 | 8.952 | 542,998 | +0.20(+2.30%) |
Oct 21, 2010 | 8.797 | 9.121 | 8.530 | 8.751 | 459,199 | +0.18(+2.16%) |
Oct 20, 2010 | 8.393 | 8.582 | 8.393 | 8.566 | 126,914 | +0.18(+2.10%) |
Oct 19, 2010 | 8.352 | 8.411 | 8.214 | 8.390 | 222,097 | -0.03(-0.36%) |
Oct 18, 2010 | 8.708 | 8.708 | 8.323 | 8.420 | 315,798 | -0.24(-2.80%) |
Oct 15, 2010 | 8.600 | 8.663 | 8.528 | 8.663 | 114,527 | +0.06(+0.73%) |
Oct 14, 2010 | 8.708 | 8.752 | 8.349 | 8.600 | 252,146 | -0.02(-0.25%) |
Oct 13, 2010 | 8.501 | 8.700 | 8.501 | 8.621 | 1,456,056 | +0.28(+3.40%) |
Oct 12, 2010 | 7.919 | 8.363 | 7.853 | 8.338 | 334,296 | +0.37(+4.69%) |
Oct 11, 2010 | 8.259 | 8.277 | 7.941 | 7.964 | 469,359 | -0.12(-1.49%) |
Oct 08, 2010 | 8.085 | 8.090 | 7.950 | 8.085 | 119,534 | -0.01(-0.09%) |
Oct 07, 2010 | 8.043 | 8.095 | 7.989 | 8.092 | 79,537 | +0.02(+0.24%) |
Oct 06, 2010 | 8.198 | 8.198 | 7.946 | 8.072 | 288,055 | +0.01(+0.11%) |
Oct 05, 2010 | 7.799 | 8.063 | 7.778 | 8.063 | 655,174 | +0.25(+3.22%) |
Oct 04, 2010 | 7.916 | 7.945 | 7.790 | 7.812 | 155,131 | -0.09(-1.14%) |