Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jan 31, 2011 | 10.17 | 10.43 | 10.05 | 10.25 | 84,516 | +0.14(+1.34%) |
Jan 28, 2011 | 10.26 | 10.37 | 10.01 | 10.11 | 193,188 | -0.18(-1.76%) |
Jan 27, 2011 | 10.67 | 10.67 | 9.804 | 10.29 | 434,176 | -0.45(-4.21%) |
Jan 26, 2011 | 10.17 | 10.75 | 10.03 | 10.74 | 153,242 | +0.61(+5.97%) |
Jan 25, 2011 | 9.912 | 10.15 | 9.849 | 10.14 | 64,648 | +0.14(+1.45%) |
Jan 24, 2011 | 9.768 | 10.00 | 9.713 | 9.994 | 110,623 | +0.25(+2.60%) |
Jan 21, 2011 | 10.06 | 10.21 | 9.732 | 9.741 | 96,197 | -0.25(-2.53%) |
Jan 20, 2011 | 10.21 | 10.26 | 9.976 | 9.994 | 84,476 | -0.32(-3.07%) |
Jan 19, 2011 | 10.73 | 10.73 | 10.24 | 10.31 | 113,363 | -0.43(-4.04%) |
Jan 18, 2011 | 10.70 | 10.75 | 10.55 | 10.74 | 71,933 | -0.01(-0.08%) |
Jan 14, 2011 | 10.45 | 10.79 | 10.35 | 10.75 | 97,382 | +0.29(+2.76%) |
Jan 13, 2011 | 10.65 | 10.79 | 10.38 | 10.46 | 80,700 | -0.19(-1.78%) |
Jan 12, 2011 | 10.64 | 10.73 | 10.54 | 10.65 | 93,039 | +0.08(+0.77%) |
Jan 11, 2011 | 10.70 | 10.79 | 10.49 | 10.57 | 137,246 | -0.06(-0.59%) |
Jan 10, 2011 | 10.29 | 10.70 | 10.17 | 10.64 | 139,583 | +0.31(+2.97%) |
Jan 07, 2011 | 10.34 | 10.36 | 10.08 | 10.33 | 121,895 | +0.04(+0.35%) |
Jan 06, 2011 | 10.25 | 10.37 | 10.10 | 10.29 | 128,964 | +0.03(+0.26%) |
Jan 05, 2011 | 10.06 | 10.28 | 9.953 | 10.26 | 138,726 | +0.19(+1.88%) |
Jan 04, 2011 | 10.40 | 10.43 | 9.786 | 10.07 | 123,496 | -0.31(-2.96%) |
Jan 03, 2011 | 10.10 | 10.45 | 10.07 | 10.38 | 115,776 | +0.39(+3.89%) |
Dec 31, 2010 | 10.07 | 10.22 | 9.939 | 9.994 | 99,535 | -0.09(-0.90%) |
Dec 30, 2010 | 10.05 | 10.09 | 10.00 | 10.08 | 63,685 | +0.05(+0.45%) |
Dec 29, 2010 | 10.09 | 10.10 | 9.985 | 10.04 | 43,328 | +0.02(+0.18%) |
Dec 28, 2010 | 10.09 | 10.11 | 9.913 | 10.02 | 47,838 | -0.08(-0.80%) |
Dec 27, 2010 | 9.877 | 10.14 | 9.816 | 10.10 | 42,391 | +0.18(+1.82%) |
Dec 23, 2010 | 10.05 | 10.05 | 9.913 | 9.922 | 56,166 | -0.12(-1.17%) |
Dec 22, 2010 | 9.976 | 10.07 | 9.913 | 10.04 | 74,737 | +0.08(+0.81%) |
Dec 21, 2010 | 9.958 | 10.07 | 9.867 | 9.958 | 90,987 | +0.07(+0.73%) |
Dec 20, 2010 | 10.00 | 10.09 | 9.525 | 9.886 | 195,544 | -0.08(-0.81%) |
Dec 17, 2010 | 9.904 | 10.00 | 9.723 | 9.967 | 324,126 | +0.07(+0.73%) |
Dec 16, 2010 | 9.831 | 10.08 | 9.795 | 9.895 | 103,078 | +0.06(+0.64%) |
Dec 15, 2010 | 9.714 | 9.903 | 9.590 | 9.831 | 198,063 | +0.09(+0.93%) |
Dec 14, 2010 | 9.913 | 9.940 | 9.678 | 9.741 | 137,597 | -0.12(-1.19%) |
Dec 13, 2010 | 10.31 | 10.31 | 9.849 | 9.858 | 132,851 | -0.40(-3.87%) |
Dec 10, 2010 | 10.06 | 10.34 | 9.867 | 10.26 | 91,512 | +0.23(+2.25%) |
Dec 09, 2010 | 10.07 | 10.07 | 9.904 | 10.03 | 96,312 | +0.09(+0.91%) |
Dec 08, 2010 | 10.28 | 10.28 | 9.922 | 9.940 | 124,180 | -0.30(-2.91%) |
Dec 07, 2010 | 10.30 | 10.34 | 10.16 | 10.24 | 126,481 | +0.09(+0.89%) |
Dec 06, 2010 | 10.11 | 10.20 | 10.04 | 10.15 | 205,790 | -0.01(-0.09%) |
Dec 03, 2010 | 9.642 | 10.30 | 9.561 | 10.16 | 317,346 | +0.46(+4.74%) |
Dec 02, 2010 | 9.399 | 9.732 | 9.309 | 9.696 | 175,821 | +0.29(+3.07%) |
Dec 01, 2010 | 9.525 | 9.552 | 9.327 | 9.408 | 281,829 | +0.14(+1.46%) |
Nov 30, 2010 | 9.156 | 9.363 | 9.002 | 9.273 | 184,114 | -0.03(-0.29%) |
Nov 29, 2010 | 9.228 | 9.363 | 9.038 | 9.300 | 137,919 | -0.04(-0.39%) |
Nov 26, 2010 | 9.237 | 9.390 | 9.237 | 9.336 | 54,762 | +0.03(+0.29%) |
Nov 24, 2010 | 8.939 | 9.309 | 9.309 | 9.309 | 203,548 | +0.50(+5.73%) |
Nov 23, 2010 | 8.669 | 8.822 | 8.669 | 8.804 | 103,715 | -0.03(-0.31%) |
Nov 22, 2010 | 8.822 | 8.966 | 8.696 | 8.831 | 152,248 | -0.03(-0.31%) |
Nov 19, 2010 | 8.912 | 8.948 | 8.750 | 8.858 | 153,599 | -0.12(-1.31%) |
Nov 18, 2010 | 8.723 | 9.075 | 8.561 | 8.975 | 121,356 | +0.41(+4.84%) |
Nov 17, 2010 | 8.552 | 8.606 | 8.435 | 8.561 | 231,722 | +0.04(+0.42%) |
Nov 16, 2010 | 8.705 | 8.813 | 8.417 | 8.525 | 225,991 | -0.25(-2.87%) |
Nov 15, 2010 | 8.840 | 8.903 | 8.703 | 8.777 | 153,382 | -0.01(-0.10%) |
Nov 12, 2010 | 8.876 | 8.948 | 8.696 | 8.786 | 128,556 | -0.21(-2.30%) |
Nov 11, 2010 | 9.029 | 9.093 | 8.930 | 8.993 | 68,857 | -0.21(-2.25%) |
Nov 10, 2010 | 9.075 | 9.219 | 8.930 | 9.201 | 112,118 | +0.11(+1.19%) |
Nov 09, 2010 | 9.354 | 9.381 | 9.020 | 9.093 | 145,122 | -0.26(-2.79%) |
Nov 08, 2010 | 9.336 | 9.363 | 9.156 | 9.354 | 111,939 | -0.05(-0.57%) |
Nov 05, 2010 | 9.237 | 9.435 | 9.156 | 9.408 | 132,942 | +0.16(+1.75%) |
Nov 04, 2010 | 9.309 | 9.309 | 9.038 | 9.246 | 259,766 | +0.14(+1.58%) |
Nov 03, 2010 | 9.138 | 9.228 | 8.912 | 9.102 | 115,540 | -0.05(-0.49%) |
Nov 02, 2010 | 9.065 | 9.183 | 8.858 | 9.147 | 165,176 | +0.23(+2.63%) |