Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Dec 31, 2010 | 9.543 | 9.561 | 9.512 | 9.518 | 2,339,530 | -0.02(-0.25%) |
Dec 30, 2010 | 9.591 | 9.615 | 9.512 | 9.543 | 2,804,155 | -0.04(-0.44%) |
Dec 29, 2010 | 9.591 | 9.640 | 9.585 | 9.585 | 1,966,517 | -0.01(-0.13%) |
Dec 28, 2010 | 9.658 | 9.658 | 9.573 | 9.597 | 3,619,671 | -0.03(-0.31%) |
Dec 27, 2010 | 9.597 | 9.658 | 9.506 | 9.627 | 2,301,771 | +0.00(+0.00%) |
Dec 23, 2010 | 9.615 | 9.652 | 9.573 | 9.627 | 2,689,069 | +0.01(+0.13%) |
Dec 22, 2010 | 9.621 | 9.676 | 9.609 | 9.615 | 4,085,305 | +0.00(+0.00%) |
Dec 21, 2010 | 9.652 | 9.718 | 9.609 | 9.615 | 3,964,712 | -0.02(-0.19%) |
Dec 20, 2010 | 9.688 | 9.718 | 9.591 | 9.633 | 5,179,762 | +0.02(+0.25%) |
Dec 17, 2010 | 9.597 | 9.633 | 9.531 | 9.609 | 6,126,078 | -0.02(-0.19%) |
Dec 16, 2010 | 9.633 | 9.646 | 9.531 | 9.627 | 4,599,598 | +0.02(+0.25%) |
Dec 15, 2010 | 9.724 | 9.732 | 9.573 | 9.603 | 4,353,657 | -0.15(-1.49%) |
Dec 14, 2010 | 9.682 | 9.791 | 9.670 | 9.749 | 4,502,209 | +0.10(+1.07%) |
Dec 13, 2010 | 9.676 | 9.712 | 9.627 | 9.646 | 4,385,918 | +0.05(+0.57%) |
Dec 10, 2010 | 9.585 | 9.682 | 9.531 | 9.591 | 7,905,493 | +0.05(+0.57%) |
Dec 09, 2010 | 9.494 | 9.549 | 9.434 | 9.537 | 4,625,444 | +0.07(+0.77%) |
Dec 08, 2010 | 9.470 | 9.537 | 9.403 | 9.464 | 4,115,283 | -0.01(-0.06%) |
Dec 07, 2010 | 9.603 | 9.615 | 9.458 | 9.470 | 5,977,290 | -0.01(-0.13%) |
Dec 06, 2010 | 9.609 | 9.609 | 9.482 | 9.482 | 7,181,432 | -0.15(-1.51%) |
Dec 03, 2010 | 9.579 | 9.640 | 9.488 | 9.627 | 10,879,873 | +0.04(+0.38%) |
Dec 02, 2010 | 9.524 | 9.609 | 9.470 | 9.591 | 3,827,547 | +0.05(+0.51%) |
Dec 01, 2010 | 9.555 | 9.585 | 9.476 | 9.543 | 5,059,775 | +0.08(+0.83%) |
Nov 30, 2010 | 9.385 | 9.471 | 9.373 | 9.464 | 6,143,967 | +0.02(+0.19%) |
Nov 29, 2010 | 9.494 | 9.500 | 9.349 | 9.446 | 5,011,381 | -0.12(-1.20%) |
Nov 26, 2010 | 9.633 | 9.640 | 9.524 | 9.561 | 2,454,232 | -0.08(-0.80%) |
Nov 24, 2010 | 9.633 | 9.638 | 9.638 | 9.638 | 3,230,499 | +0.10(+1.00%) |
Nov 23, 2010 | 9.543 | 9.585 | 9.470 | 9.543 | 4,630,966 | -0.07(-0.69%) |
Nov 22, 2010 | 9.579 | 9.633 | 9.518 | 9.609 | 4,266,953 | +0.03(+0.32%) |
Nov 19, 2010 | 9.615 | 9.627 | 9.470 | 9.579 | 6,096,705 | -0.02(-0.19%) |
Nov 18, 2010 | 9.591 | 9.621 | 9.549 | 9.597 | 3,834,322 | +0.10(+1.02%) |
Nov 17, 2010 | 9.652 | 9.658 | 9.482 | 9.500 | 8,581,420 | -0.12(-1.20%) |
Nov 16, 2010 | 9.785 | 9.815 | 9.537 | 9.615 | 7,555,588 | -0.21(-2.10%) |
Nov 15, 2010 | 9.809 | 9.864 | 9.788 | 9.821 | 4,516,723 | +0.07(+0.68%) |
Nov 12, 2010 | 9.936 | 9.936 | 9.730 | 9.755 | 10,774,889 | -0.17(-1.74%) |
Nov 11, 2010 | 9.867 | 9.945 | 9.861 | 9.927 | 6,942,362 | +0.01(+0.06%) |
Nov 10, 2010 | 9.927 | 9.927 | 9.849 | 9.921 | 5,550,497 | -0.01(-0.12%) |
Nov 09, 2010 | 9.909 | 9.987 | 9.879 | 9.933 | 6,815,855 | +0.03(+0.30%) |
Nov 08, 2010 | 9.951 | 9.957 | 9.813 | 9.903 | 8,427,373 | -0.08(-0.78%) |
Nov 05, 2010 | 10.09 | 10.12 | 9.903 | 9.981 | 11,836,299 | -0.14(-1.42%) |
Nov 04, 2010 | 10.11 | 10.17 | 10.06 | 10.12 | 9,449,275 | +0.12(+1.20%) |
Nov 03, 2010 | 10.06 | 10.06 | 9.927 | 10.00 | 6,458,787 | -0.03(-0.30%) |
Nov 02, 2010 | 10.03 | 10.10 | 10.00 | 10.03 | 6,660,736 | +0.13(+1.33%) |
Nov 01, 2010 | 9.969 | 10.02 | 9.813 | 9.903 | 4,232,675 | -0.01(-0.06%) |
Oct 29, 2010 | 9.819 | 9.945 | 9.760 | 9.909 | 6,567,916 | +0.10(+1.04%) |
Oct 28, 2010 | 9.825 | 9.903 | 9.742 | 9.807 | 6,978,598 | -0.02(-0.18%) |
Oct 27, 2010 | 9.760 | 9.831 | 9.694 | 9.825 | 4,903,666 | +0.01(+0.12%) |
Oct 25, 2010 | 9.897 | 9.927 | 9.784 | 9.813 | 3,300,778 | -0.01(-0.12%) |
Oct 22, 2010 | 9.813 | 9.891 | 9.712 | 9.825 | 9,266,698 | +0.02(+0.18%) |
Oct 21, 2010 | 9.843 | 9.909 | 9.742 | 9.807 | 5,392,752 | +0.00(+0.00%) |
Oct 20, 2010 | 9.664 | 9.849 | 9.658 | 9.807 | 10,246,139 | +0.14(+1.49%) |
Oct 19, 2010 | 9.574 | 9.718 | 9.574 | 9.664 | 8,670,839 | +0.00(+0.00%) |
Oct 18, 2010 | 9.670 | 9.730 | 9.640 | 9.664 | 10,631,027 | +0.01(+0.12%) |
Oct 15, 2010 | 9.640 | 9.652 | 9.574 | 9.652 | 4,603,237 | +0.10(+1.07%) |
Oct 14, 2010 | 9.568 | 9.640 | 9.502 | 9.550 | 4,926,142 | -0.02(-0.19%) |
Oct 13, 2010 | 9.670 | 9.682 | 9.550 | 9.568 | 7,610,092 | -0.05(-0.56%) |
Oct 12, 2010 | 9.640 | 9.682 | 9.574 | 9.622 | 4,540,009 | -0.05(-0.50%) |
Oct 11, 2010 | 9.658 | 9.712 | 9.604 | 9.670 | 5,530,127 | +0.04(+0.44%) |
Oct 08, 2010 | 9.628 | 9.652 | 9.562 | 9.628 | 4,507,969 | +0.05(+0.56%) |
Oct 07, 2010 | 9.556 | 9.610 | 9.490 | 9.574 | 3,687,068 | +0.07(+0.69%) |
Oct 06, 2010 | 9.586 | 9.604 | 9.448 | 9.508 | 5,219,424 | -0.08(-0.87%) |
Oct 05, 2010 | 9.502 | 9.604 | 9.478 | 9.592 | 4,357,162 | +0.15(+1.58%) |
Oct 04, 2010 | 9.514 | 9.556 | 9.389 | 9.442 | 5,445,766 | -0.07(-0.75%) |