Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Dec 31, 2010 | 10.43 | 10.55 | 10.26 | 10.26 | 342,106 | -0.21(-2.05%) |
Dec 30, 2010 | 10.48 | 10.61 | 10.41 | 10.48 | 181,894 | +0.02(+0.17%) |
Dec 29, 2010 | 10.47 | 10.58 | 10.38 | 10.46 | 229,434 | -0.03(-0.26%) |
Dec 28, 2010 | 10.46 | 10.53 | 10.34 | 10.49 | 256,367 | +0.01(+0.10%) |
Dec 27, 2010 | 10.48 | 10.62 | 10.42 | 10.48 | 286,132 | +0.00(+0.02%) |
Dec 23, 2010 | 10.38 | 10.50 | 10.38 | 10.47 | 337,335 | +0.08(+0.75%) |
Dec 22, 2010 | 10.33 | 10.49 | 10.19 | 10.40 | 512,743 | +0.12(+1.14%) |
Dec 21, 2010 | 10.36 | 10.39 | 10.10 | 10.28 | 465,891 | +0.01(+0.12%) |
Dec 20, 2010 | 10.49 | 10.49 | 10.25 | 10.27 | 293,002 | -0.13(-1.27%) |
Dec 17, 2010 | 10.30 | 10.44 | 10.03 | 10.40 | 1,033,429 | +0.09(+0.82%) |
Dec 16, 2010 | 10.39 | 10.47 | 10.25 | 10.31 | 617,961 | -0.03(-0.27%) |
Dec 15, 2010 | 10.00 | 10.47 | 9.988 | 10.34 | 650,265 | +0.35(+3.45%) |
Dec 14, 2010 | 9.972 | 10.00 | 9.927 | 9.995 | 290,375 | +0.09(+0.93%) |
Dec 13, 2010 | 9.927 | 10.07 | 9.878 | 9.902 | 531,723 | -0.02(-0.23%) |
Dec 10, 2010 | 9.795 | 9.927 | 9.787 | 9.925 | 235,956 | +0.18(+1.80%) |
Dec 09, 2010 | 9.797 | 9.862 | 9.695 | 9.750 | 336,811 | +0.05(+0.46%) |
Dec 08, 2010 | 9.690 | 9.735 | 9.632 | 9.705 | 343,142 | +0.04(+0.41%) |
Dec 07, 2010 | 9.592 | 9.680 | 9.537 | 9.665 | 306,519 | +0.14(+1.42%) |
Dec 06, 2010 | 9.500 | 9.735 | 9.404 | 9.530 | 220,744 | +0.04(+0.42%) |
Dec 03, 2010 | 9.502 | 9.542 | 9.402 | 9.490 | 302,964 | -0.09(-0.91%) |
Dec 02, 2010 | 9.647 | 9.745 | 9.408 | 9.577 | 277,598 | -0.03(-0.29%) |
Dec 01, 2010 | 9.482 | 9.722 | 9.447 | 9.605 | 570,377 | +0.32(+3.39%) |
Nov 30, 2010 | 9.252 | 9.387 | 9.187 | 9.290 | 529,167 | -0.10(-1.04%) |
Nov 29, 2010 | 9.252 | 9.432 | 9.210 | 9.387 | 144,763 | +0.07(+0.72%) |
Nov 26, 2010 | 9.316 | 9.494 | 9.225 | 9.320 | 48,471 | -0.08(-0.82%) |
Nov 24, 2010 | 9.165 | 9.397 | 9.397 | 9.397 | 212,002 | +0.27(+2.93%) |
Nov 23, 2010 | 9.027 | 9.155 | 8.942 | 9.130 | 205,352 | +0.05(+0.50%) |
Nov 22, 2010 | 8.972 | 9.115 | 8.956 | 9.085 | 158,240 | +0.05(+0.58%) |
Nov 19, 2010 | 8.980 | 9.167 | 8.865 | 9.032 | 315,829 | +0.07(+0.73%) |
Nov 18, 2010 | 8.685 | 9.030 | 8.640 | 8.967 | 300,880 | +0.36(+4.12%) |
Nov 17, 2010 | 8.777 | 8.852 | 8.592 | 8.612 | 287,484 | -0.16(-1.82%) |
Nov 16, 2010 | 8.955 | 9.080 | 8.655 | 8.772 | 236,844 | -0.26(-2.88%) |
Nov 15, 2010 | 9.015 | 9.212 | 9.012 | 9.032 | 121,937 | +0.04(+0.47%) |
Nov 12, 2010 | 9.015 | 9.155 | 8.990 | 8.990 | 161,271 | -0.13(-1.45%) |
Nov 11, 2010 | 9.102 | 9.225 | 8.965 | 9.122 | 142,548 | -0.11(-1.14%) |
Nov 10, 2010 | 8.925 | 9.227 | 8.882 | 9.227 | 297,389 | +0.28(+3.07%) |
Nov 09, 2010 | 9.107 | 9.107 | 8.882 | 8.952 | 310,970 | -0.15(-1.68%) |
Nov 08, 2010 | 9.067 | 9.177 | 9.012 | 9.105 | 192,343 | -0.02(-0.19%) |
Nov 05, 2010 | 9.125 | 9.172 | 9.038 | 9.122 | 248,173 | +0.03(+0.36%) |
Nov 04, 2010 | 8.930 | 9.102 | 8.892 | 9.090 | 503,206 | +0.27(+3.09%) |
Nov 03, 2010 | 8.727 | 8.862 | 8.657 | 8.817 | 339,063 | +0.07(+0.83%) |
Nov 02, 2010 | 8.465 | 8.745 | 8.401 | 8.745 | 355,039 | +0.39(+4.61%) |
Nov 01, 2010 | 8.362 | 8.487 | 8.232 | 8.360 | 318,236 | +0.00(+0.03%) |
Oct 29, 2010 | 8.385 | 8.495 | 8.345 | 8.357 | 254,600 | -0.13(-1.47%) |
Oct 28, 2010 | 8.552 | 8.645 | 8.372 | 8.482 | 174,104 | +0.01(+0.09%) |
Oct 27, 2010 | 8.565 | 8.645 | 8.322 | 8.475 | 275,631 | -0.16(-1.85%) |
Oct 25, 2010 | 8.715 | 8.917 | 8.620 | 8.635 | 610,191 | -0.00(-0.06%) |
Oct 22, 2010 | 8.615 | 8.684 | 8.587 | 8.640 | 139,489 | +0.05(+0.55%) |
Oct 21, 2010 | 8.715 | 8.847 | 8.380 | 8.592 | 353,419 | -0.10(-1.09%) |
Oct 20, 2010 | 8.610 | 8.850 | 8.602 | 8.687 | 192,095 | +0.10(+1.14%) |
Oct 19, 2010 | 8.875 | 8.915 | 8.515 | 8.590 | 353,423 | -0.46(-5.08%) |
Oct 18, 2010 | 8.905 | 9.062 | 8.887 | 9.050 | 200,821 | +0.16(+1.80%) |
Oct 15, 2010 | 9.095 | 9.095 | 8.820 | 8.890 | 372,498 | -0.09(-0.98%) |
Oct 14, 2010 | 8.800 | 9.062 | 8.800 | 8.977 | 555,749 | +0.15(+1.67%) |
Oct 13, 2010 | 8.595 | 8.877 | 8.542 | 8.830 | 456,157 | +0.25(+2.91%) |
Oct 12, 2010 | 8.610 | 8.687 | 8.525 | 8.580 | 152,013 | -0.07(-0.81%) |
Oct 11, 2010 | 8.520 | 8.707 | 8.485 | 8.650 | 474,301 | +0.15(+1.74%) |
Oct 08, 2010 | 8.437 | 8.562 | 8.292 | 8.502 | 170,569 | +0.09(+1.10%) |
Oct 07, 2010 | 8.502 | 8.540 | 8.342 | 8.410 | 228,546 | -0.02(-0.27%) |
Oct 06, 2010 | 8.470 | 8.525 | 8.295 | 8.432 | 284,220 | -0.07(-0.77%) |
Oct 05, 2010 | 8.372 | 8.545 | 8.337 | 8.497 | 358,042 | +0.21(+2.53%) |
Oct 04, 2010 | 8.152 | 8.310 | 8.097 | 8.287 | 321,139 | +0.12(+1.44%) |