Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Dec 31, 2010 | 9.610 | 9.628 | 9.580 | 9.586 | 2,323,099 | -0.02(-0.25%) |
Dec 30, 2010 | 9.659 | 9.683 | 9.580 | 9.610 | 2,784,461 | -0.04(-0.44%) |
Dec 29, 2010 | 9.659 | 9.708 | 9.653 | 9.653 | 1,952,706 | -0.01(-0.13%) |
Dec 28, 2010 | 9.726 | 9.726 | 9.641 | 9.665 | 3,594,250 | -0.03(-0.31%) |
Dec 27, 2010 | 9.665 | 9.726 | 9.574 | 9.696 | 2,285,606 | +0.00(+0.00%) |
Dec 23, 2010 | 9.683 | 9.720 | 9.641 | 9.696 | 2,670,184 | +0.01(+0.13%) |
Dec 22, 2010 | 9.689 | 9.744 | 9.677 | 9.683 | 4,056,614 | +0.00(+0.00%) |
Dec 21, 2010 | 9.720 | 9.787 | 9.677 | 9.683 | 3,936,868 | -0.02(-0.19%) |
Dec 20, 2010 | 9.757 | 9.787 | 9.659 | 9.702 | 5,143,386 | +0.02(+0.25%) |
Dec 17, 2010 | 9.665 | 9.702 | 9.598 | 9.677 | 6,083,055 | -0.02(-0.19%) |
Dec 16, 2010 | 9.702 | 9.714 | 9.598 | 9.696 | 4,567,296 | +0.02(+0.25%) |
Dec 15, 2010 | 9.793 | 9.801 | 9.641 | 9.671 | 4,323,082 | -0.15(-1.49%) |
Dec 14, 2010 | 9.750 | 9.860 | 9.738 | 9.817 | 4,470,590 | +0.10(+1.07%) |
Dec 13, 2010 | 9.744 | 9.781 | 9.696 | 9.714 | 4,355,116 | +0.05(+0.57%) |
Dec 10, 2010 | 9.653 | 9.750 | 9.598 | 9.659 | 7,849,974 | +0.05(+0.57%) |
Dec 09, 2010 | 9.561 | 9.616 | 9.500 | 9.604 | 4,592,961 | +0.07(+0.77%) |
Dec 08, 2010 | 9.537 | 9.604 | 9.470 | 9.531 | 4,086,382 | -0.01(-0.06%) |
Dec 07, 2010 | 9.671 | 9.683 | 9.525 | 9.537 | 5,935,312 | -0.01(-0.13%) |
Dec 06, 2010 | 9.677 | 9.677 | 9.549 | 9.549 | 7,130,998 | -0.15(-1.51%) |
Dec 03, 2010 | 9.647 | 9.708 | 9.555 | 9.696 | 10,803,465 | +0.04(+0.38%) |
Dec 02, 2010 | 9.592 | 9.677 | 9.537 | 9.659 | 3,800,667 | +0.05(+0.51%) |
Dec 01, 2010 | 9.622 | 9.653 | 9.543 | 9.610 | 5,024,241 | +0.08(+0.83%) |
Nov 30, 2010 | 9.452 | 9.538 | 9.439 | 9.531 | 6,100,819 | +0.02(+0.19%) |
Nov 29, 2010 | 9.561 | 9.567 | 9.415 | 9.513 | 4,976,186 | -0.12(-1.20%) |
Nov 26, 2010 | 9.702 | 9.708 | 9.592 | 9.628 | 2,436,996 | -0.08(-0.80%) |
Nov 24, 2010 | 9.702 | 9.706 | 9.706 | 9.706 | 3,207,812 | +0.10(+1.00%) |
Nov 23, 2010 | 9.610 | 9.653 | 9.537 | 9.610 | 4,598,443 | -0.07(-0.69%) |
Nov 22, 2010 | 9.647 | 9.702 | 9.586 | 9.677 | 4,236,987 | +0.03(+0.32%) |
Nov 19, 2010 | 9.683 | 9.696 | 9.537 | 9.647 | 6,053,889 | -0.02(-0.19%) |
Nov 18, 2010 | 9.659 | 9.689 | 9.616 | 9.665 | 3,807,394 | +0.10(+1.02%) |
Nov 17, 2010 | 9.720 | 9.726 | 9.549 | 9.567 | 8,521,154 | -0.12(-1.20%) |
Nov 16, 2010 | 9.854 | 9.885 | 9.604 | 9.683 | 7,502,526 | -0.21(-2.10%) |
Nov 15, 2010 | 9.878 | 9.933 | 9.857 | 9.891 | 4,485,002 | +0.07(+0.68%) |
Nov 12, 2010 | 10.01 | 10.01 | 9.799 | 9.824 | 10,699,218 | -0.17(-1.74%) |
Nov 11, 2010 | 9.937 | 10.02 | 9.931 | 9.997 | 6,893,608 | +0.01(+0.06%) |
Nov 10, 2010 | 9.997 | 9.997 | 9.919 | 9.991 | 5,511,517 | -0.01(-0.12%) |
Nov 09, 2010 | 9.979 | 10.06 | 9.949 | 10.00 | 6,767,989 | +0.03(+0.30%) |
Nov 08, 2010 | 10.02 | 10.03 | 9.883 | 9.973 | 8,368,189 | -0.08(-0.78%) |
Nov 05, 2010 | 10.16 | 10.20 | 9.973 | 10.05 | 11,753,176 | -0.14(-1.42%) |
Nov 04, 2010 | 10.18 | 10.24 | 10.13 | 10.20 | 9,382,916 | +0.12(+1.20%) |
Nov 03, 2010 | 10.13 | 10.14 | 9.997 | 10.08 | 6,413,428 | -0.03(-0.30%) |
Nov 02, 2010 | 10.10 | 10.17 | 10.08 | 10.11 | 6,613,960 | +0.13(+1.33%) |
Nov 01, 2010 | 10.04 | 10.09 | 9.883 | 9.973 | 4,202,950 | -0.01(-0.06%) |
Oct 29, 2010 | 9.889 | 10.02 | 9.829 | 9.979 | 6,521,791 | +0.10(+1.04%) |
Oct 28, 2010 | 9.895 | 9.973 | 9.811 | 9.877 | 6,929,590 | -0.02(-0.18%) |
Oct 27, 2010 | 9.829 | 9.901 | 9.762 | 9.895 | 4,869,229 | +0.01(+0.12%) |
Oct 25, 2010 | 9.967 | 9.997 | 9.853 | 9.883 | 3,277,598 | -0.01(-0.12%) |
Oct 22, 2010 | 9.883 | 9.961 | 9.780 | 9.895 | 9,201,620 | +0.02(+0.18%) |
Oct 21, 2010 | 9.913 | 9.979 | 9.811 | 9.877 | 5,354,880 | +0.00(+0.00%) |
Oct 20, 2010 | 9.732 | 9.919 | 9.726 | 9.877 | 10,174,183 | +0.14(+1.49%) |
Oct 19, 2010 | 9.642 | 9.786 | 9.642 | 9.732 | 8,609,946 | +0.00(+0.00%) |
Oct 18, 2010 | 9.738 | 9.799 | 9.708 | 9.732 | 10,556,368 | +0.01(+0.12%) |
Oct 15, 2010 | 9.708 | 9.720 | 9.642 | 9.720 | 4,570,910 | +0.10(+1.07%) |
Oct 14, 2010 | 9.636 | 9.708 | 9.570 | 9.618 | 4,891,547 | -0.02(-0.19%) |
Oct 13, 2010 | 9.738 | 9.750 | 9.618 | 9.636 | 7,556,648 | -0.05(-0.56%) |
Oct 12, 2010 | 9.708 | 9.750 | 9.642 | 9.690 | 4,508,125 | -0.05(-0.50%) |
Oct 11, 2010 | 9.726 | 9.780 | 9.672 | 9.738 | 5,491,291 | +0.04(+0.44%) |
Oct 08, 2010 | 9.696 | 9.720 | 9.630 | 9.696 | 4,476,311 | +0.05(+0.56%) |
Oct 07, 2010 | 9.624 | 9.678 | 9.557 | 9.642 | 3,661,175 | +0.07(+0.69%) |
Oct 06, 2010 | 9.654 | 9.672 | 9.515 | 9.576 | 5,182,770 | -0.08(-0.87%) |
Oct 05, 2010 | 9.570 | 9.672 | 9.545 | 9.660 | 4,326,563 | +0.15(+1.58%) |
Oct 04, 2010 | 9.582 | 9.624 | 9.455 | 9.509 | 5,407,522 | -0.07(-0.75%) |