Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Dec 31, 2010 | 10.25 | 10.30 | 10.10 | 10.20 | 109,239 | -0.12(-1.12%) |
Dec 30, 2010 | 10.27 | 10.46 | 10.11 | 10.31 | 107,577 | +0.06(+0.56%) |
Dec 29, 2010 | 10.46 | 10.46 | 10.08 | 10.25 | 181,754 | -0.21(-1.98%) |
Dec 28, 2010 | 10.37 | 10.72 | 10.35 | 10.46 | 212,785 | +0.03(+0.33%) |
Dec 27, 2010 | 10.36 | 10.56 | 10.21 | 10.43 | 106,934 | +0.15(+1.46%) |
Dec 23, 2010 | 10.04 | 10.64 | 10.01 | 10.28 | 202,533 | +0.23(+2.33%) |
Dec 22, 2010 | 10.02 | 10.10 | 9.800 | 10.04 | 171,236 | +0.10(+0.96%) |
Dec 21, 2010 | 9.976 | 9.984 | 9.842 | 9.946 | 110,637 | +0.08(+0.78%) |
Dec 20, 2010 | 9.988 | 10.16 | 9.834 | 9.869 | 97,840 | +0.03(+0.35%) |
Dec 17, 2010 | 9.796 | 9.978 | 9.646 | 9.834 | 212,559 | -0.05(-0.47%) |
Dec 16, 2010 | 9.984 | 10.05 | 9.512 | 9.880 | 433,993 | +0.04(+0.43%) |
Dec 15, 2010 | 10.15 | 10.15 | 9.738 | 9.838 | 350,746 | -0.30(-2.95%) |
Dec 14, 2010 | 10.34 | 10.37 | 10.08 | 10.14 | 98,549 | -0.22(-2.08%) |
Dec 13, 2010 | 10.09 | 10.50 | 9.992 | 10.35 | 227,241 | +0.35(+3.49%) |
Dec 10, 2010 | 10.11 | 10.21 | 9.853 | 10.00 | 192,462 | -0.12(-1.17%) |
Dec 09, 2010 | 10.05 | 10.35 | 10.05 | 10.12 | 192,259 | -0.05(-0.50%) |
Dec 08, 2010 | 10.22 | 10.27 | 9.988 | 10.17 | 156,210 | +0.10(+0.95%) |
Dec 07, 2010 | 10.11 | 10.17 | 9.988 | 10.08 | 126,627 | -0.06(-0.61%) |
Dec 06, 2010 | 10.36 | 10.51 | 10.04 | 10.14 | 161,986 | -0.13(-1.27%) |
Dec 03, 2010 | 10.13 | 10.41 | 10.13 | 10.27 | 237,858 | -0.02(-0.19%) |
Dec 02, 2010 | 10.08 | 10.29 | 9.926 | 10.29 | 150,561 | +0.18(+1.75%) |
Dec 01, 2010 | 10.16 | 10.19 | 9.942 | 10.11 | 114,486 | +0.05(+0.50%) |
Nov 30, 2010 | 9.877 | 10.15 | 9.600 | 10.06 | 211,754 | +0.21(+2.10%) |
Nov 29, 2010 | 9.953 | 9.953 | 9.562 | 9.853 | 389,238 | -0.08(-0.77%) |
Nov 26, 2010 | 10.05 | 10.06 | 9.877 | 9.930 | 40,817 | -0.08(-0.77%) |
Nov 24, 2010 | 9.973 | 10.01 | 10.01 | 10.01 | 172,051 | +0.10(+0.97%) |
Nov 23, 2010 | 10.18 | 10.32 | 9.838 | 9.911 | 416,146 | -0.34(-3.30%) |
Nov 22, 2010 | 9.984 | 10.29 | 9.850 | 10.25 | 395,430 | +0.26(+2.57%) |
Nov 19, 2010 | 9.719 | 10.14 | 9.719 | 9.992 | 362,777 | +0.22(+2.28%) |
Nov 18, 2010 | 9.458 | 9.880 | 9.423 | 9.769 | 347,243 | +0.37(+3.94%) |
Nov 17, 2010 | 9.178 | 9.596 | 9.178 | 9.399 | 309,826 | +0.18(+1.94%) |
Nov 16, 2010 | 9.116 | 9.331 | 9.085 | 9.220 | 225,626 | -0.01(-0.08%) |
Nov 15, 2010 | 9.350 | 9.692 | 9.162 | 9.228 | 232,152 | -0.15(-1.64%) |
Nov 12, 2010 | 9.416 | 9.473 | 8.774 | 9.381 | 604,565 | +0.03(+0.33%) |
Nov 11, 2010 | 9.285 | 9.773 | 9.285 | 9.350 | 392,766 | +0.12(+1.29%) |
Nov 10, 2010 | 9.331 | 9.600 | 9.189 | 9.231 | 335,946 | -0.30(-3.14%) |
Nov 09, 2010 | 9.466 | 9.754 | 9.408 | 9.531 | 417,107 | +0.14(+1.51%) |
Nov 08, 2010 | 9.116 | 9.397 | 8.836 | 9.389 | 324,261 | +0.31(+3.38%) |
Nov 05, 2010 | 9.078 | 9.132 | 8.963 | 9.082 | 147,020 | -0.04(-0.42%) |
Nov 04, 2010 | 9.224 | 9.466 | 9.074 | 9.120 | 365,654 | -0.05(-0.59%) |
Nov 03, 2010 | 9.062 | 9.185 | 8.947 | 9.174 | 203,064 | +0.10(+1.14%) |
Nov 02, 2010 | 8.970 | 9.197 | 8.970 | 9.070 | 309,785 | +0.07(+0.81%) |
Nov 01, 2010 | 8.966 | 9.024 | 8.909 | 8.997 | 339,675 | +0.07(+0.82%) |
Oct 29, 2010 | 8.771 | 8.924 | 8.736 | 8.924 | 251,061 | +0.19(+2.15%) |
Oct 28, 2010 | 8.832 | 8.909 | 8.678 | 8.736 | 318,688 | +0.04(+0.44%) |
Oct 27, 2010 | 8.817 | 8.817 | 8.609 | 8.698 | 189,663 | -0.01(-0.09%) |
Oct 25, 2010 | 8.809 | 9.020 | 8.678 | 8.705 | 274,681 | -0.13(-1.48%) |
Oct 22, 2010 | 9.013 | 9.055 | 8.805 | 8.836 | 277,329 | -0.13(-1.41%) |
Oct 21, 2010 | 9.024 | 9.077 | 8.840 | 8.963 | 583,919 | -0.08(-0.93%) |
Oct 20, 2010 | 8.655 | 9.081 | 8.655 | 9.047 | 411,607 | +0.35(+4.06%) |
Oct 19, 2010 | 8.644 | 8.820 | 8.552 | 8.694 | 276,170 | +0.00(+0.04%) |
Oct 18, 2010 | 8.790 | 8.832 | 8.640 | 8.690 | 278,316 | -0.00(-0.02%) |
Oct 15, 2010 | 8.686 | 8.876 | 8.544 | 8.692 | 415,803 | +0.15(+1.73%) |
Oct 14, 2010 | 8.540 | 8.959 | 8.521 | 8.544 | 781,504 | +0.07(+0.80%) |
Oct 13, 2010 | 8.544 | 8.597 | 8.229 | 8.476 | 338,069 | -0.04(-0.49%) |
Oct 12, 2010 | 8.179 | 8.575 | 8.102 | 8.518 | 437,576 | +0.39(+4.78%) |
Oct 11, 2010 | 8.195 | 8.211 | 8.018 | 8.129 | 256,334 | -0.09(-1.07%) |
Oct 08, 2010 | 8.217 | 8.233 | 8.026 | 8.217 | 228,756 | +0.11(+1.41%) |
Oct 07, 2010 | 8.179 | 8.237 | 7.968 | 8.102 | 244,558 | -0.10(-1.26%) |
Oct 06, 2010 | 7.945 | 8.256 | 7.876 | 8.206 | 357,686 | +0.22(+2.74%) |
Oct 05, 2010 | 7.807 | 7.987 | 7.776 | 7.987 | 375,928 | +0.25(+3.17%) |
Oct 04, 2010 | 7.814 | 7.830 | 7.730 | 7.742 | 351,951 | -0.05(-0.63%) |