Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jan 31, 2011 | 9.688 | 10.26 | 9.446 | 10.20 | 533,269 | +0.55(+5.67%) |
Jan 28, 2011 | 9.827 | 9.950 | 9.598 | 9.650 | 122,324 | -0.30(-3.01%) |
Jan 27, 2011 | 9.893 | 9.998 | 9.660 | 9.950 | 29,897 | +0.02(+0.19%) |
Jan 26, 2011 | 9.850 | 9.988 | 9.817 | 9.931 | 53,363 | +0.13(+1.31%) |
Jan 25, 2011 | 9.450 | 9.831 | 9.450 | 9.803 | 65,871 | +0.30(+3.16%) |
Jan 24, 2011 | 9.503 | 9.608 | 9.455 | 9.503 | 38,643 | -0.00(-0.05%) |
Jan 21, 2011 | 9.508 | 9.589 | 9.469 | 9.508 | 79,877 | +0.05(+0.50%) |
Jan 20, 2011 | 9.531 | 9.622 | 9.430 | 9.460 | 47,891 | -0.11(-1.19%) |
Jan 19, 2011 | 10.00 | 10.00 | 9.574 | 9.574 | 59,391 | -0.41(-4.10%) |
Jan 18, 2011 | 9.988 | 10.03 | 9.841 | 9.984 | 82,855 | +0.01(+0.10%) |
Jan 14, 2011 | 9.788 | 9.998 | 9.779 | 9.974 | 79,169 | +0.16(+1.60%) |
Jan 13, 2011 | 9.974 | 10.06 | 9.717 | 9.817 | 111,644 | -0.15(-1.53%) |
Jan 12, 2011 | 9.974 | 10.01 | 9.910 | 9.969 | 40,834 | +0.07(+0.72%) |
Jan 11, 2011 | 9.808 | 9.907 | 9.788 | 9.898 | 54,913 | +0.11(+1.12%) |
Jan 10, 2011 | 9.684 | 9.836 | 9.570 | 9.788 | 59,263 | +0.02(+0.24%) |
Jan 07, 2011 | 9.855 | 9.855 | 9.598 | 9.765 | 80,211 | -0.08(-0.82%) |
Jan 06, 2011 | 9.879 | 9.922 | 9.760 | 9.846 | 55,033 | -0.06(-0.62%) |
Jan 05, 2011 | 9.879 | 9.927 | 9.760 | 9.907 | 113,929 | +0.04(+0.39%) |
Jan 04, 2011 | 10.21 | 10.21 | 9.836 | 9.869 | 83,536 | -0.35(-3.45%) |
Jan 03, 2011 | 10.15 | 10.35 | 10.08 | 10.22 | 81,282 | +0.19(+1.90%) |
Dec 31, 2010 | 10.26 | 10.37 | 10.03 | 10.03 | 36,675 | -0.23(-2.27%) |
Dec 30, 2010 | 10.14 | 10.36 | 10.14 | 10.26 | 27,658 | +0.07(+0.65%) |
Dec 29, 2010 | 10.30 | 10.35 | 10.20 | 10.20 | 17,332 | -0.10(-0.97%) |
Dec 28, 2010 | 10.28 | 10.37 | 10.26 | 10.30 | 32,294 | +0.01(+0.14%) |
Dec 27, 2010 | 10.16 | 10.29 | 10.05 | 10.28 | 76,980 | +0.12(+1.22%) |
Dec 23, 2010 | 10.23 | 10.26 | 10.11 | 10.16 | 21,363 | -0.08(-0.74%) |
Dec 22, 2010 | 10.25 | 10.27 | 10.11 | 10.24 | 84,886 | +0.04(+0.42%) |
Dec 21, 2010 | 9.898 | 10.23 | 9.831 | 10.19 | 47,620 | +0.30(+3.08%) |
Dec 20, 2010 | 10.20 | 10.21 | 9.569 | 9.888 | 98,701 | -0.29(-2.85%) |
Dec 17, 2010 | 10.20 | 10.27 | 10.17 | 10.18 | 147,292 | -0.03(-0.33%) |
Dec 16, 2010 | 10.12 | 10.26 | 10.06 | 10.21 | 64,497 | +0.09(+0.89%) |
Dec 15, 2010 | 10.17 | 10.23 | 10.10 | 10.12 | 68,579 | -0.03(-0.28%) |
Dec 14, 2010 | 10.21 | 10.23 | 10.03 | 10.15 | 100,392 | -0.01(-0.14%) |
Dec 13, 2010 | 10.24 | 10.24 | 10.11 | 10.16 | 120,940 | -0.05(-0.47%) |
Dec 10, 2010 | 10.19 | 10.22 | 10.10 | 10.21 | 50,948 | +0.09(+0.85%) |
Dec 09, 2010 | 10.24 | 10.24 | 10.09 | 10.13 | 75,308 | -0.03(-0.28%) |
Dec 08, 2010 | 10.22 | 10.24 | 10.13 | 10.16 | 41,292 | -0.06(-0.61%) |
Dec 07, 2010 | 10.16 | 10.28 | 10.05 | 10.22 | 65,842 | +0.10(+1.04%) |
Dec 06, 2010 | 10.11 | 10.14 | 9.984 | 10.11 | 33,401 | +0.03(+0.33%) |
Dec 03, 2010 | 10.06 | 10.12 | 9.979 | 10.08 | 41,582 | -0.04(-0.38%) |
Dec 02, 2010 | 10.12 | 10.16 | 10.02 | 10.12 | 67,919 | -0.04(-0.38%) |
Dec 01, 2010 | 10.14 | 10.21 | 9.988 | 10.16 | 102,885 | +0.20(+1.96%) |
Nov 30, 2010 | 9.998 | 10.07 | 9.884 | 9.960 | 82,977 | -0.10(-1.04%) |
Nov 29, 2010 | 9.888 | 10.07 | 9.860 | 10.06 | 41,029 | +0.15(+1.49%) |
Nov 26, 2010 | 9.893 | 9.974 | 9.850 | 9.917 | 20,269 | -0.04(-0.43%) |
Nov 24, 2010 | 9.750 | 9.960 | 9.960 | 9.960 | 49,045 | +0.26(+2.65%) |
Nov 23, 2010 | 9.722 | 9.793 | 9.636 | 9.703 | 50,007 | -0.10(-0.97%) |
Nov 22, 2010 | 9.546 | 9.808 | 9.531 | 9.798 | 69,175 | +0.23(+2.39%) |
Nov 19, 2010 | 9.340 | 9.569 | 9.279 | 9.569 | 84,703 | +0.24(+2.61%) |
Nov 18, 2010 | 9.363 | 9.457 | 9.298 | 9.326 | 65,304 | +0.01(+0.10%) |
Nov 17, 2010 | 9.260 | 9.335 | 9.087 | 9.317 | 71,866 | +0.06(+0.66%) |
Nov 16, 2010 | 9.256 | 9.293 | 9.092 | 9.256 | 64,886 | -0.07(-0.75%) |
Nov 15, 2010 | 9.312 | 9.457 | 9.293 | 9.326 | 28,525 | +0.09(+0.96%) |
Nov 12, 2010 | 9.265 | 9.363 | 9.214 | 9.237 | 49,464 | -0.13(-1.35%) |
Nov 11, 2010 | 9.251 | 9.462 | 9.186 | 9.363 | 58,245 | +0.00(+0.00%) |
Nov 10, 2010 | 9.265 | 9.363 | 9.190 | 9.363 | 83,150 | +0.13(+1.42%) |
Nov 09, 2010 | 9.204 | 9.331 | 9.134 | 9.232 | 60,994 | -0.01(-0.15%) |
Nov 08, 2010 | 9.256 | 9.256 | 9.040 | 9.246 | 42,225 | -0.06(-0.65%) |
Nov 05, 2010 | 9.363 | 9.363 | 9.092 | 9.307 | 71,710 | -0.05(-0.55%) |
Nov 04, 2010 | 9.031 | 9.363 | 9.003 | 9.359 | 151,283 | +0.42(+4.66%) |
Nov 03, 2010 | 8.788 | 8.942 | 8.778 | 8.942 | 49,705 | +0.15(+1.70%) |
Nov 02, 2010 | 8.834 | 8.909 | 8.671 | 8.792 | 125,776 | +0.05(+0.59%) |