Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Dec 31, 2010 | 9.538 | 9.605 | 9.504 | 9.579 | 1,973,651 | +0.03(+0.36%) |
Dec 30, 2010 | 9.621 | 9.634 | 9.537 | 9.545 | 2,327,875 | -0.05(-0.57%) |
Dec 29, 2010 | 9.596 | 9.674 | 9.588 | 9.600 | 2,007,898 | +0.04(+0.43%) |
Dec 28, 2010 | 9.522 | 9.579 | 9.494 | 9.559 | 1,032,503 | +0.05(+0.57%) |
Dec 27, 2010 | 9.397 | 9.528 | 9.397 | 9.504 | 860,266 | +0.07(+0.71%) |
Dec 23, 2010 | 9.425 | 9.458 | 9.365 | 9.437 | 2,678,349 | -0.04(-0.37%) |
Dec 22, 2010 | 9.471 | 9.488 | 9.437 | 9.472 | 1,091,500 | +0.02(+0.20%) |
Dec 21, 2010 | 9.390 | 9.458 | 9.364 | 9.453 | 2,300,523 | +0.03(+0.33%) |
Dec 20, 2010 | 9.383 | 9.475 | 9.339 | 9.422 | 2,279,150 | -0.05(-0.57%) |
Dec 17, 2010 | 9.472 | 9.509 | 9.375 | 9.477 | 1,617,282 | -0.05(-0.54%) |
Dec 16, 2010 | 9.482 | 9.538 | 9.430 | 9.528 | 2,731,124 | +0.03(+0.34%) |
Dec 15, 2010 | 9.397 | 9.551 | 9.397 | 9.496 | 4,063,565 | +0.07(+0.78%) |
Dec 14, 2010 | 9.393 | 9.490 | 9.358 | 9.422 | 4,716,906 | +0.06(+0.63%) |
Dec 13, 2010 | 9.482 | 9.482 | 9.346 | 9.364 | 5,177,510 | -0.05(-0.48%) |
Dec 10, 2010 | 9.502 | 9.502 | 9.400 | 9.409 | 2,684,223 | -0.05(-0.57%) |
Dec 09, 2010 | 9.446 | 9.529 | 9.395 | 9.463 | 3,772,496 | +0.11(+1.16%) |
Dec 08, 2010 | 9.546 | 9.556 | 9.321 | 9.355 | 6,288,174 | -0.20(-2.07%) |
Dec 07, 2010 | 9.688 | 9.688 | 9.519 | 9.553 | 7,849,815 | -0.06(-0.59%) |
Dec 06, 2010 | 9.642 | 9.679 | 9.578 | 9.610 | 2,940,957 | -0.06(-0.62%) |
Dec 03, 2010 | 9.660 | 9.738 | 9.553 | 9.670 | 2,730,790 | -0.01(-0.08%) |
Dec 02, 2010 | 9.569 | 9.707 | 9.569 | 9.677 | 3,331,512 | +0.15(+1.62%) |
Dec 01, 2010 | 9.507 | 9.589 | 9.454 | 9.524 | 5,764,029 | +0.14(+1.53%) |
Nov 30, 2010 | 9.349 | 9.449 | 9.336 | 9.380 | 3,396,451 | -0.10(-1.08%) |
Nov 29, 2010 | 9.406 | 9.509 | 9.351 | 9.482 | 2,037,711 | -0.01(-0.15%) |
Nov 26, 2010 | 9.389 | 9.513 | 9.373 | 9.497 | 958,524 | +0.02(+0.22%) |
Nov 24, 2010 | 9.397 | 9.477 | 9.477 | 9.477 | 1,824,536 | +0.17(+1.84%) |
Nov 23, 2010 | 9.475 | 9.488 | 9.283 | 9.305 | 3,074,280 | -0.26(-2.74%) |
Nov 22, 2010 | 9.538 | 9.632 | 9.450 | 9.568 | 3,394,268 | -0.02(-0.20%) |
Nov 19, 2010 | 9.477 | 9.606 | 9.468 | 9.587 | 2,165,256 | +0.09(+0.91%) |
Nov 18, 2010 | 9.433 | 9.600 | 9.415 | 9.500 | 2,407,589 | +0.18(+1.97%) |
Nov 17, 2010 | 9.229 | 9.330 | 9.179 | 9.317 | 2,370,095 | +0.08(+0.86%) |
Nov 16, 2010 | 9.318 | 9.395 | 9.192 | 9.238 | 3,299,182 | -0.22(-2.29%) |
Nov 15, 2010 | 9.433 | 9.623 | 9.433 | 9.455 | 2,375,784 | +0.06(+0.61%) |
Nov 12, 2010 | 9.462 | 9.527 | 9.317 | 9.397 | 3,435,466 | -0.15(-1.58%) |
Nov 11, 2010 | 9.560 | 9.572 | 9.463 | 9.548 | 2,128,833 | -0.04(-0.46%) |
Nov 10, 2010 | 9.547 | 9.623 | 9.452 | 9.592 | 2,240,906 | +0.07(+0.77%) |
Nov 09, 2010 | 9.587 | 9.597 | 9.482 | 9.519 | 3,663,643 | -0.09(-0.89%) |
Nov 08, 2010 | 9.625 | 9.635 | 9.493 | 9.604 | 2,460,582 | -0.04(-0.43%) |
Nov 05, 2010 | 9.746 | 9.824 | 9.617 | 9.645 | 2,955,283 | -0.10(-1.02%) |
Nov 04, 2010 | 9.789 | 9.825 | 9.701 | 9.745 | 3,298,848 | +0.08(+0.83%) |
Nov 03, 2010 | 9.654 | 9.735 | 9.541 | 9.664 | 4,643,392 | -0.04(-0.36%) |
Nov 02, 2010 | 9.699 | 9.720 | 9.607 | 9.699 | 2,866,576 | +0.09(+0.96%) |
Nov 01, 2010 | 9.594 | 9.723 | 9.566 | 9.607 | 3,670,677 | +0.06(+0.61%) |
Oct 29, 2010 | 9.362 | 9.553 | 9.355 | 9.548 | 3,820,803 | +0.17(+1.78%) |
Oct 28, 2010 | 9.439 | 9.499 | 9.267 | 9.381 | 3,306,646 | +0.04(+0.38%) |
Oct 27, 2010 | 9.565 | 9.565 | 9.254 | 9.346 | 3,816,642 | -0.24(-2.52%) |
Oct 25, 2010 | 9.680 | 9.727 | 9.578 | 9.588 | 2,250,818 | -0.00(-0.03%) |
Oct 22, 2010 | 9.543 | 9.635 | 9.519 | 9.591 | 1,596,345 | +0.05(+0.57%) |
Oct 21, 2010 | 9.579 | 9.639 | 9.440 | 9.537 | 3,685,815 | -0.02(-0.26%) |
Oct 20, 2010 | 9.414 | 9.623 | 9.399 | 9.562 | 2,336,837 | +0.17(+1.86%) |
Oct 19, 2010 | 9.333 | 9.431 | 9.299 | 9.387 | 4,178,340 | -0.16(-1.67%) |
Oct 18, 2010 | 9.502 | 9.559 | 9.468 | 9.547 | 2,210,814 | -0.01(-0.11%) |
Oct 15, 2010 | 9.629 | 9.699 | 9.485 | 9.557 | 3,153,504 | -0.08(-0.81%) |
Oct 14, 2010 | 9.724 | 9.724 | 9.568 | 9.635 | 3,741,838 | -0.03(-0.27%) |
Oct 13, 2010 | 9.575 | 9.780 | 9.524 | 9.661 | 5,795,663 | +0.33(+3.58%) |
Oct 12, 2010 | 9.390 | 9.405 | 9.276 | 9.327 | 4,272,934 | -0.12(-1.27%) |
Oct 11, 2010 | 9.434 | 9.490 | 9.374 | 9.447 | 2,002,434 | +0.01(+0.14%) |
Oct 08, 2010 | 9.434 | 9.460 | 9.261 | 9.434 | 4,095,670 | +0.14(+1.48%) |
Oct 07, 2010 | 9.204 | 9.310 | 9.202 | 9.296 | 6,044,497 | +0.13(+1.46%) |
Oct 06, 2010 | 9.097 | 9.183 | 9.084 | 9.163 | 4,428,184 | +0.07(+0.81%) |
Oct 05, 2010 | 8.968 | 9.141 | 8.964 | 9.090 | 3,916,359 | +0.22(+2.51%) |
Oct 04, 2010 | 8.930 | 8.984 | 8.816 | 8.867 | 3,369,927 | -0.09(-1.05%) |