Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Dec 31, 2010 | 11.28 | 11.31 | 11.19 | 11.23 | 285,251 | -0.03(-0.26%) |
Dec 30, 2010 | 11.33 | 11.33 | 11.16 | 11.26 | 168,637 | -0.05(-0.41%) |
Dec 29, 2010 | 11.20 | 11.37 | 11.10 | 11.30 | 260,853 | +0.16(+1.43%) |
Dec 28, 2010 | 11.24 | 11.31 | 11.10 | 11.14 | 168,955 | -0.06(-0.54%) |
Dec 27, 2010 | 10.91 | 11.29 | 10.85 | 11.20 | 124,174 | +0.25(+2.27%) |
Dec 23, 2010 | 11.18 | 11.20 | 10.85 | 10.96 | 164,559 | -0.20(-1.76%) |
Dec 22, 2010 | 11.09 | 11.26 | 11.04 | 11.15 | 179,588 | +0.10(+0.91%) |
Dec 21, 2010 | 10.98 | 11.09 | 10.90 | 11.05 | 123,651 | +0.14(+1.30%) |
Dec 20, 2010 | 10.96 | 11.12 | 10.84 | 10.91 | 374,644 | +0.01(+0.05%) |
Dec 17, 2010 | 10.73 | 10.90 | 10.51 | 10.90 | 626,977 | +0.20(+1.89%) |
Dec 16, 2010 | 10.70 | 10.82 | 10.50 | 10.70 | 313,696 | -0.02(-0.16%) |
Dec 15, 2010 | 10.66 | 10.94 | 10.59 | 10.72 | 270,124 | +0.10(+0.90%) |
Dec 14, 2010 | 10.64 | 10.70 | 10.52 | 10.62 | 179,942 | -0.02(-0.16%) |
Dec 13, 2010 | 10.65 | 10.78 | 10.52 | 10.64 | 226,563 | +0.07(+0.63%) |
Dec 10, 2010 | 10.51 | 10.64 | 10.39 | 10.58 | 218,099 | +0.10(+0.99%) |
Dec 09, 2010 | 10.49 | 10.52 | 10.34 | 10.47 | 222,260 | +0.08(+0.81%) |
Dec 08, 2010 | 10.51 | 10.53 | 10.20 | 10.39 | 679,007 | -0.07(-0.68%) |
Dec 07, 2010 | 10.48 | 10.50 | 10.35 | 10.46 | 299,307 | +0.14(+1.39%) |
Dec 06, 2010 | 10.25 | 10.36 | 10.10 | 10.32 | 266,119 | +0.09(+0.88%) |
Dec 03, 2010 | 10.14 | 10.27 | 10.06 | 10.23 | 336,158 | +0.02(+0.17%) |
Dec 02, 2010 | 9.903 | 10.24 | 9.868 | 10.21 | 403,238 | +0.31(+3.09%) |
Dec 01, 2010 | 9.660 | 9.934 | 9.660 | 9.903 | 317,608 | +0.47(+4.99%) |
Nov 30, 2010 | 9.340 | 9.594 | 9.297 | 9.432 | 272,335 | -0.02(-0.18%) |
Nov 29, 2010 | 9.458 | 9.478 | 9.328 | 9.450 | 260,680 | -0.04(-0.40%) |
Nov 26, 2010 | 9.536 | 9.625 | 9.467 | 9.487 | 76,972 | -0.15(-1.55%) |
Nov 24, 2010 | 9.413 | 9.636 | 9.636 | 9.636 | 255,716 | +0.34(+3.70%) |
Nov 23, 2010 | 9.283 | 9.324 | 9.137 | 9.292 | 264,064 | -0.09(-0.98%) |
Nov 22, 2010 | 9.398 | 9.467 | 9.192 | 9.384 | 190,354 | -0.04(-0.40%) |
Nov 19, 2010 | 9.390 | 9.447 | 9.281 | 9.421 | 197,277 | +0.04(+0.46%) |
Nov 18, 2010 | 9.358 | 9.553 | 9.324 | 9.378 | 158,093 | +0.18(+2.00%) |
Nov 17, 2010 | 9.197 | 9.324 | 9.140 | 9.195 | 182,006 | -0.01(-0.06%) |
Nov 16, 2010 | 9.324 | 9.324 | 9.080 | 9.200 | 265,270 | -0.15(-1.63%) |
Nov 15, 2010 | 9.484 | 9.567 | 9.352 | 9.352 | 186,332 | -0.11(-1.21%) |
Nov 12, 2010 | 9.467 | 9.527 | 9.438 | 9.467 | 480,845 | -0.05(-0.51%) |
Nov 11, 2010 | 9.504 | 9.582 | 9.430 | 9.516 | 208,257 | -0.07(-0.72%) |
Nov 10, 2010 | 9.447 | 9.585 | 9.381 | 9.585 | 267,501 | +0.17(+1.80%) |
Nov 09, 2010 | 9.398 | 9.464 | 9.335 | 9.415 | 601,442 | -0.05(-0.55%) |
Nov 08, 2010 | 9.507 | 9.573 | 9.424 | 9.467 | 352,349 | -0.03(-0.36%) |
Nov 05, 2010 | 9.272 | 9.522 | 9.258 | 9.501 | 346,590 | +0.26(+2.76%) |
Nov 04, 2010 | 9.034 | 9.252 | 8.982 | 9.246 | 325,337 | +0.32(+3.63%) |
Nov 03, 2010 | 8.979 | 8.988 | 8.807 | 8.922 | 261,506 | -0.07(-0.80%) |
Nov 02, 2010 | 8.819 | 8.997 | 8.753 | 8.994 | 262,911 | +0.32(+3.67%) |
Nov 01, 2010 | 8.684 | 8.827 | 8.589 | 8.675 | 566,619 | +0.03(+0.33%) |
Oct 29, 2010 | 8.710 | 8.822 | 8.641 | 8.647 | 331,594 | -0.08(-0.95%) |
Oct 28, 2010 | 8.736 | 8.813 | 8.598 | 8.730 | 383,009 | +0.03(+0.36%) |
Oct 27, 2010 | 8.695 | 8.801 | 8.437 | 8.698 | 679,248 | +0.02(+0.23%) |
Oct 25, 2010 | 8.672 | 8.845 | 8.624 | 8.678 | 281,546 | +0.06(+0.70%) |
Oct 22, 2010 | 8.675 | 8.750 | 8.566 | 8.618 | 222,228 | -0.04(-0.50%) |
Oct 21, 2010 | 8.649 | 8.756 | 8.437 | 8.661 | 760,847 | +0.06(+0.67%) |
Oct 20, 2010 | 8.675 | 8.793 | 8.581 | 8.604 | 902,662 | -0.07(-0.79%) |
Oct 19, 2010 | 8.678 | 8.824 | 8.586 | 8.672 | 917,082 | -0.06(-0.72%) |
Oct 18, 2010 | 8.604 | 8.767 | 8.585 | 8.736 | 581,315 | +0.14(+1.64%) |
Oct 15, 2010 | 8.718 | 8.733 | 8.578 | 8.595 | 947,517 | -0.04(-0.43%) |
Oct 14, 2010 | 8.036 | 8.856 | 8.033 | 8.632 | 1,457,308 | -0.42(-4.66%) |
Oct 13, 2010 | 9.088 | 9.174 | 9.037 | 9.054 | 934,424 | +0.00(+0.00%) |
Oct 12, 2010 | 8.847 | 9.157 | 8.807 | 9.054 | 752,833 | +0.20(+2.24%) |
Oct 11, 2010 | 8.658 | 8.922 | 8.658 | 8.856 | 238,754 | +0.17(+2.02%) |
Oct 08, 2010 | 8.595 | 8.747 | 8.595 | 8.681 | 580,374 | +0.06(+0.73%) |
Oct 07, 2010 | 8.781 | 8.804 | 8.543 | 8.618 | 239,622 | -0.07(-0.83%) |
Oct 06, 2010 | 8.695 | 8.727 | 8.568 | 8.690 | 198,776 | -0.01(-0.10%) |
Oct 05, 2010 | 8.500 | 8.793 | 8.449 | 8.698 | 329,102 | +0.29(+3.41%) |
Oct 04, 2010 | 8.463 | 8.575 | 8.377 | 8.411 | 327,941 | -0.05(-0.61%) |