Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jan 31, 2011 | 10.07 | 10.21 | 10.01 | 10.16 | 358,117 | +0.02(+0.18%) |
Jan 28, 2011 | 10.20 | 10.23 | 10.05 | 10.15 | 502,998 | -0.18(-1.77%) |
Jan 27, 2011 | 10.35 | 10.42 | 10.25 | 10.33 | 247,400 | -0.06(-0.59%) |
Jan 26, 2011 | 10.36 | 10.44 | 10.34 | 10.39 | 197,573 | +0.16(+1.55%) |
Jan 25, 2011 | 10.12 | 10.23 | 10.10 | 10.23 | 411,527 | -0.07(-0.65%) |
Jan 24, 2011 | 10.32 | 10.37 | 10.27 | 10.30 | 365,235 | +0.03(+0.30%) |
Jan 21, 2011 | 10.19 | 10.27 | 10.16 | 10.27 | 332,303 | +0.04(+0.42%) |
Jan 20, 2011 | 10.16 | 10.26 | 10.09 | 10.23 | 584,575 | -0.09(-0.89%) |
Jan 19, 2011 | 10.43 | 10.46 | 10.21 | 10.32 | 771,632 | +0.47(+4.77%) |
Jan 18, 2011 | 9.829 | 9.865 | 9.798 | 9.847 | 213,652 | +0.08(+0.81%) |
Jan 14, 2011 | 9.695 | 9.780 | 9.664 | 9.768 | 374,684 | -0.04(-0.44%) |
Jan 13, 2011 | 9.737 | 9.834 | 9.725 | 9.811 | 299,155 | +0.27(+2.81%) |
Jan 12, 2011 | 9.426 | 9.554 | 9.396 | 9.542 | 271,440 | +0.08(+0.84%) |
Jan 11, 2011 | 9.438 | 9.481 | 9.377 | 9.463 | 136,649 | +0.03(+0.32%) |
Jan 10, 2011 | 9.377 | 9.438 | 9.298 | 9.432 | 247,600 | -0.09(-0.96%) |
Jan 07, 2011 | 9.554 | 9.566 | 9.465 | 9.524 | 203,087 | -0.05(-0.57%) |
Jan 06, 2011 | 9.658 | 9.682 | 9.548 | 9.579 | 262,763 | -0.05(-0.57%) |
Jan 05, 2011 | 9.579 | 9.634 | 9.542 | 9.634 | 216,566 | -0.05(-0.57%) |
Jan 04, 2011 | 9.817 | 9.817 | 9.664 | 9.689 | 341,801 | -0.05(-0.50%) |
Jan 03, 2011 | 9.658 | 9.762 | 9.658 | 9.737 | 324,362 | +0.04(+0.44%) |
Dec 31, 2010 | 9.554 | 9.725 | 9.554 | 9.695 | 88,410 | +0.10(+1.08%) |
Dec 30, 2010 | 9.609 | 9.621 | 9.554 | 9.591 | 337,612 | -0.13(-1.32%) |
Dec 29, 2010 | 9.701 | 9.750 | 9.676 | 9.719 | 236,889 | +0.00(+0.00%) |
Dec 28, 2010 | 9.750 | 9.780 | 9.689 | 9.719 | 174,510 | -0.01(-0.09%) |
Dec 27, 2010 | 9.695 | 9.762 | 9.640 | 9.728 | 94,884 | +0.01(+0.09%) |
Dec 23, 2010 | 9.725 | 9.750 | 9.676 | 9.719 | 241,218 | +0.04(+0.38%) |
Dec 22, 2010 | 9.664 | 9.701 | 9.640 | 9.682 | 207,882 | +0.02(+0.19%) |
Dec 21, 2010 | 9.695 | 9.701 | 9.640 | 9.664 | 125,717 | -0.01(-0.06%) |
Dec 20, 2010 | 9.682 | 9.701 | 9.579 | 9.670 | 144,263 | +0.00(+0.00%) |
Dec 17, 2010 | 9.658 | 9.682 | 9.597 | 9.670 | 166,770 | -0.10(-1.00%) |
Dec 16, 2010 | 9.713 | 9.792 | 9.707 | 9.768 | 163,349 | +0.23(+2.37%) |
Dec 15, 2010 | 9.627 | 9.634 | 9.512 | 9.542 | 193,052 | -0.09(-0.95%) |
Dec 14, 2010 | 9.658 | 9.664 | 9.610 | 9.634 | 214,608 | -0.16(-1.68%) |
Dec 13, 2010 | 9.756 | 9.847 | 9.756 | 9.798 | 165,308 | +0.01(+0.12%) |
Dec 10, 2010 | 9.725 | 9.786 | 9.670 | 9.786 | 376,566 | +0.04(+0.44%) |
Dec 09, 2010 | 9.817 | 9.823 | 9.713 | 9.743 | 148,309 | +0.01(+0.13%) |
Dec 08, 2010 | 9.664 | 9.755 | 9.664 | 9.731 | 184,303 | +0.12(+1.27%) |
Dec 07, 2010 | 9.670 | 9.689 | 9.597 | 9.609 | 215,719 | +0.19(+2.01%) |
Dec 06, 2010 | 9.408 | 9.450 | 9.373 | 9.420 | 106,809 | -0.18(-1.91%) |
Dec 03, 2010 | 9.518 | 9.615 | 9.505 | 9.603 | 212,721 | +0.26(+2.81%) |
Dec 02, 2010 | 9.213 | 9.371 | 9.213 | 9.341 | 162,202 | +0.15(+1.66%) |
Dec 01, 2010 | 9.048 | 9.207 | 9.042 | 9.188 | 194,367 | +0.34(+3.86%) |
Nov 30, 2010 | 8.786 | 8.895 | 8.767 | 8.847 | 202,488 | -0.11(-1.23%) |
Nov 29, 2010 | 8.938 | 8.975 | 8.853 | 8.956 | 262,691 | -0.16(-1.81%) |
Nov 26, 2010 | 9.066 | 9.121 | 9.054 | 9.121 | 90,410 | -0.06(-0.66%) |
Nov 24, 2010 | 9.127 | 9.182 | 9.182 | 9.182 | 177,339 | +0.13(+1.42%) |
Nov 23, 2010 | 9.121 | 9.139 | 8.932 | 9.054 | 191,390 | -0.13(-1.40%) |
Nov 22, 2010 | 9.133 | 9.207 | 9.078 | 9.182 | 250,721 | +0.05(+0.53%) |
Nov 19, 2010 | 9.109 | 9.133 | 9.054 | 9.133 | 261,725 | -0.04(-0.40%) |
Nov 18, 2010 | 9.200 | 9.212 | 9.139 | 9.170 | 259,118 | +0.04(+0.47%) |
Nov 17, 2010 | 9.048 | 9.139 | 9.037 | 9.127 | 2,436,973 | +0.10(+1.08%) |
Nov 16, 2010 | 9.078 | 9.116 | 8.987 | 9.030 | 357,507 | -0.29(-3.08%) |
Nov 15, 2010 | 9.341 | 9.359 | 9.286 | 9.316 | 219,356 | -0.02(-0.26%) |
Nov 12, 2010 | 9.329 | 9.377 | 9.289 | 9.341 | 189,564 | -0.10(-1.10%) |
Nov 11, 2010 | 9.402 | 9.481 | 9.390 | 9.444 | 150,824 | -0.08(-0.83%) |
Nov 10, 2010 | 9.487 | 9.524 | 9.353 | 9.524 | 224,742 | +0.04(+0.39%) |
Nov 09, 2010 | 9.597 | 9.634 | 9.444 | 9.487 | 151,211 | -0.14(-1.46%) |
Nov 08, 2010 | 9.585 | 9.627 | 9.560 | 9.627 | 233,924 | -0.02(-0.19%) |
Nov 05, 2010 | 9.621 | 9.652 | 9.587 | 9.646 | 179,230 | -0.04(-0.44%) |
Nov 04, 2010 | 9.640 | 9.701 | 9.640 | 9.689 | 176,637 | +0.09(+0.89%) |
Nov 03, 2010 | 9.542 | 9.609 | 9.493 | 9.603 | 127,564 | +0.08(+0.83%) |
Nov 02, 2010 | 9.505 | 9.524 | 9.476 | 9.524 | 126,231 | +0.13(+1.43%) |