Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jan 31, 2011 | 9.763 | 9.906 | 9.751 | 9.806 | 3,292,857 | +0.05(+0.51%) |
Jan 28, 2011 | 9.939 | 9.956 | 9.750 | 9.756 | 3,160,260 | -0.21(-2.06%) |
Jan 27, 2011 | 9.934 | 9.971 | 9.901 | 9.961 | 2,049,399 | +0.02(+0.19%) |
Jan 26, 2011 | 9.978 | 9.978 | 9.917 | 9.942 | 1,648,980 | -0.01(-0.09%) |
Jan 25, 2011 | 9.916 | 10.01 | 9.894 | 9.951 | 3,548,403 | +0.02(+0.25%) |
Jan 24, 2011 | 9.810 | 9.930 | 9.782 | 9.927 | 1,654,164 | +0.14(+1.42%) |
Jan 21, 2011 | 9.784 | 9.792 | 9.751 | 9.788 | 1,554,300 | +0.02(+0.17%) |
Jan 20, 2011 | 9.749 | 9.803 | 9.749 | 9.771 | 3,693,762 | -0.00(-0.03%) |
Jan 19, 2011 | 9.788 | 9.839 | 9.754 | 9.774 | 2,681,712 | -0.02(-0.19%) |
Jan 18, 2011 | 9.778 | 9.814 | 9.716 | 9.793 | 3,417,597 | +0.01(+0.14%) |
Jan 14, 2011 | 9.733 | 9.781 | 9.701 | 9.780 | 2,032,326 | +0.05(+0.47%) |
Jan 13, 2011 | 9.776 | 9.778 | 9.694 | 9.734 | 2,242,080 | -0.04(-0.41%) |
Jan 12, 2011 | 9.752 | 9.789 | 9.726 | 9.774 | 2,905,407 | +0.06(+0.57%) |
Jan 11, 2011 | 9.600 | 9.734 | 9.576 | 9.719 | 3,948,750 | +0.17(+1.79%) |
Jan 10, 2011 | 9.551 | 9.586 | 9.513 | 9.548 | 3,897,459 | -0.03(-0.34%) |
Jan 07, 2011 | 9.652 | 9.689 | 9.578 | 9.580 | 4,125,717 | -0.07(-0.76%) |
Jan 06, 2011 | 9.642 | 9.778 | 9.554 | 9.653 | 3,658,707 | -0.13(-1.35%) |
Jan 05, 2011 | 9.737 | 9.821 | 9.708 | 9.786 | 3,035,637 | +0.01(+0.15%) |
Jan 04, 2011 | 9.860 | 9.864 | 9.737 | 9.771 | 4,072,491 | -0.06(-0.62%) |
Jan 03, 2011 | 9.856 | 9.856 | 9.779 | 9.832 | 4,016,322 | +0.05(+0.50%) |
Dec 31, 2010 | 9.801 | 9.834 | 9.783 | 9.783 | 2,597,049 | -0.03(-0.29%) |
Dec 30, 2010 | 9.822 | 9.857 | 9.810 | 9.812 | 2,322,693 | -0.01(-0.14%) |
Dec 29, 2010 | 9.850 | 9.867 | 9.822 | 9.826 | 1,256,562 | -0.03(-0.32%) |
Dec 28, 2010 | 9.866 | 9.879 | 9.837 | 9.857 | 1,359,909 | -0.02(-0.17%) |
Dec 27, 2010 | 9.807 | 9.886 | 9.803 | 9.873 | 2,109,870 | +0.04(+0.43%) |
Dec 23, 2010 | 9.867 | 9.886 | 9.829 | 9.831 | 3,077,595 | -0.04(-0.43%) |
Dec 22, 2010 | 9.820 | 9.893 | 9.819 | 9.873 | 3,030,696 | +0.05(+0.51%) |
Dec 21, 2010 | 9.822 | 9.879 | 9.807 | 9.823 | 2,464,479 | +0.02(+0.17%) |
Dec 20, 2010 | 9.854 | 9.878 | 9.533 | 9.807 | 6,942,546 | -0.04(-0.45%) |
Dec 17, 2010 | 9.878 | 9.924 | 9.849 | 9.851 | 4,030,038 | -0.02(-0.24%) |
Dec 16, 2010 | 9.839 | 9.914 | 9.834 | 9.874 | 3,170,484 | +0.03(+0.34%) |
Dec 15, 2010 | 9.964 | 9.993 | 9.831 | 9.841 | 5,504,805 | -0.09(-0.93%) |
Dec 14, 2010 | 9.926 | 9.973 | 9.916 | 9.933 | 3,658,671 | +0.01(+0.06%) |
Dec 13, 2010 | 9.927 | 9.993 | 9.910 | 9.928 | 3,451,266 | -0.01(-0.06%) |
Dec 10, 2010 | 9.944 | 9.998 | 9.908 | 9.933 | 3,240,522 | -0.01(-0.11%) |
Dec 09, 2010 | 9.998 | 10.01 | 9.882 | 9.944 | 3,628,602 | -0.01(-0.08%) |
Dec 08, 2010 | 9.889 | 9.954 | 9.856 | 9.952 | 4,544,775 | +0.05(+0.55%) |
Dec 07, 2010 | 10.00 | 10.05 | 9.873 | 9.898 | 6,609,744 | -0.09(-0.91%) |
Dec 06, 2010 | 9.937 | 10.02 | 9.890 | 9.989 | 4,381,407 | -0.13(-1.27%) |
Dec 03, 2010 | 10.08 | 10.13 | 9.951 | 10.12 | 5,166,279 | -0.06(-0.60%) |
Dec 02, 2010 | 10.07 | 10.20 | 10.00 | 10.18 | 5,843,466 | +0.10(+1.00%) |
Dec 01, 2010 | 10.13 | 10.13 | 10.05 | 10.08 | 4,545,927 | +0.04(+0.44%) |
Nov 30, 2010 | 9.984 | 10.04 | 9.928 | 10.03 | 6,047,388 | -0.04(-0.39%) |
Nov 29, 2010 | 10.16 | 10.19 | 9.967 | 10.07 | 6,282,873 | -0.11(-1.08%) |
Nov 26, 2010 | 10.12 | 10.23 | 10.11 | 10.18 | 1,138,752 | -0.00(-0.03%) |
Nov 24, 2010 | 10.10 | 10.19 | 10.19 | 10.19 | 2,466,117 | +0.12(+1.19%) |
Nov 23, 2010 | 9.979 | 10.09 | 9.936 | 10.07 | 2,424,510 | +0.02(+0.18%) |
Nov 22, 2010 | 10.00 | 10.07 | 9.966 | 10.05 | 2,013,678 | +0.03(+0.27%) |
Nov 19, 2010 | 10.04 | 10.04 | 9.977 | 10.02 | 1,248,534 | -0.02(-0.24%) |
Nov 18, 2010 | 10.01 | 10.07 | 9.982 | 10.05 | 1,615,959 | +0.08(+0.80%) |
Nov 17, 2010 | 9.942 | 9.999 | 9.901 | 9.966 | 2,726,973 | +0.02(+0.25%) |
Nov 16, 2010 | 10.01 | 10.01 | 9.891 | 9.941 | 3,417,048 | -0.09(-0.93%) |
Nov 15, 2010 | 9.961 | 10.08 | 9.961 | 10.03 | 2,287,458 | +0.08(+0.85%) |
Nov 12, 2010 | 9.979 | 10.02 | 9.946 | 9.950 | 2,174,076 | -0.08(-0.76%) |
Nov 11, 2010 | 9.991 | 10.08 | 9.986 | 10.03 | 2,294,082 | -0.04(-0.40%) |
Nov 10, 2010 | 9.867 | 10.10 | 9.860 | 10.07 | 2,814,057 | +0.20(+2.03%) |
Nov 09, 2010 | 10.00 | 10.04 | 9.867 | 9.867 | 2,908,485 | -0.14(-1.36%) |
Nov 08, 2010 | 9.950 | 10.01 | 9.899 | 10.00 | 2,219,841 | +0.01(+0.11%) |
Nov 05, 2010 | 9.973 | 10.02 | 9.932 | 9.991 | 2,168,325 | -0.02(-0.21%) |
Nov 04, 2010 | 9.718 | 10.02 | 9.698 | 10.01 | 3,797,397 | +0.29(+3.03%) |
Nov 03, 2010 | 9.768 | 9.793 | 9.670 | 9.718 | 2,900,655 | -0.06(-0.65%) |
Nov 02, 2010 | 9.753 | 9.789 | 9.745 | 9.781 | 1,566,036 | +0.07(+0.69%) |