Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Dec 31, 2010 | 9.905 | 10.02 | 9.900 | 10.00 | 174,666 | +0.03(+0.32%) |
Dec 30, 2010 | 9.953 | 10.03 | 9.928 | 9.970 | 473,612 | -0.01(-0.06%) |
Dec 29, 2010 | 9.953 | 9.987 | 9.849 | 9.975 | 822,154 | +0.08(+0.85%) |
Dec 28, 2010 | 9.832 | 9.911 | 9.751 | 9.891 | 536,262 | +0.10(+1.00%) |
Dec 27, 2010 | 9.686 | 9.807 | 9.686 | 9.793 | 527,784 | +0.03(+0.32%) |
Dec 23, 2010 | 9.860 | 9.863 | 9.737 | 9.762 | 215,824 | -0.03(-0.34%) |
Dec 22, 2010 | 9.771 | 9.849 | 9.771 | 9.796 | 563,058 | -0.01(-0.15%) |
Dec 21, 2010 | 9.802 | 9.847 | 9.777 | 9.810 | 791,340 | +0.10(+1.07%) |
Dec 20, 2010 | 9.822 | 9.822 | 9.702 | 9.707 | 273,246 | -0.06(-0.63%) |
Dec 17, 2010 | 9.631 | 9.782 | 9.601 | 9.769 | 791,537 | +0.18(+1.87%) |
Dec 16, 2010 | 9.637 | 9.654 | 9.536 | 9.590 | 1,099,547 | -0.09(-0.92%) |
Dec 15, 2010 | 9.738 | 9.782 | 9.664 | 9.679 | 827,138 | -0.03(-0.26%) |
Dec 14, 2010 | 9.710 | 9.799 | 9.690 | 9.704 | 1,436,632 | -0.07(-0.72%) |
Dec 13, 2010 | 9.777 | 9.819 | 9.707 | 9.774 | 2,012,926 | -0.18(-1.80%) |
Dec 10, 2010 | 9.914 | 9.995 | 9.844 | 9.953 | 1,811,481 | -0.07(-0.67%) |
Dec 09, 2010 | 10.02 | 10.04 | 9.928 | 10.02 | 1,880,987 | +0.05(+0.50%) |
Dec 08, 2010 | 10.06 | 10.08 | 9.902 | 9.970 | 1,081,915 | -0.21(-2.09%) |
Dec 07, 2010 | 10.24 | 10.27 | 10.17 | 10.18 | 603,684 | +0.00(+0.03%) |
Dec 06, 2010 | 10.17 | 10.20 | 10.11 | 10.18 | 859,341 | -0.02(-0.16%) |
Dec 03, 2010 | 10.08 | 10.20 | 10.07 | 10.20 | 681,607 | -0.10(-0.92%) |
Dec 02, 2010 | 10.22 | 10.30 | 10.20 | 10.29 | 785,065 | +0.06(+0.60%) |
Dec 01, 2010 | 10.14 | 10.25 | 10.14 | 10.23 | 1,032,927 | +0.16(+1.57%) |
Nov 30, 2010 | 10.02 | 10.11 | 9.942 | 10.07 | 1,281,776 | -0.04(-0.43%) |
Nov 29, 2010 | 10.08 | 10.13 | 9.978 | 10.12 | 1,043,790 | -0.01(-0.08%) |
Nov 26, 2010 | 10.10 | 10.18 | 10.06 | 10.12 | 1,094,845 | -0.22(-2.16%) |
Nov 24, 2010 | 10.32 | 10.35 | 10.35 | 10.35 | 1,177,753 | +0.02(+0.16%) |
Nov 23, 2010 | 10.43 | 10.43 | 10.31 | 10.33 | 821,567 | -0.23(-2.22%) |
Nov 22, 2010 | 10.48 | 10.60 | 10.42 | 10.57 | 2,448,602 | +0.10(+0.91%) |
Nov 19, 2010 | 10.36 | 10.48 | 10.35 | 10.47 | 883,774 | +0.04(+0.35%) |
Nov 18, 2010 | 10.48 | 10.53 | 10.42 | 10.43 | 2,481,771 | +0.10(+1.00%) |
Nov 17, 2010 | 10.35 | 10.39 | 10.32 | 10.33 | 2,279,547 | -0.02(-0.16%) |
Nov 16, 2010 | 10.24 | 10.37 | 10.21 | 10.35 | 2,971,667 | +0.06(+0.63%) |
Nov 15, 2010 | 10.29 | 10.36 | 10.26 | 10.28 | 1,750,006 | -0.11(-1.05%) |
Nov 12, 2010 | 10.45 | 10.47 | 10.26 | 10.39 | 3,201,010 | -0.21(-1.98%) |
Nov 11, 2010 | 10.63 | 10.65 | 10.52 | 10.60 | 2,355,571 | -0.01(-0.11%) |
Nov 10, 2010 | 10.62 | 10.62 | 10.46 | 10.61 | 3,187,376 | +0.36(+3.46%) |
Nov 09, 2010 | 10.24 | 10.32 | 10.18 | 10.26 | 1,851,619 | -0.04(-0.35%) |
Nov 08, 2010 | 9.995 | 10.30 | 9.995 | 10.29 | 1,549,169 | +0.32(+3.20%) |
Nov 05, 2010 | 9.987 | 10.07 | 9.841 | 9.975 | 3,688,235 | -0.37(-3.59%) |
Nov 04, 2010 | 10.18 | 10.46 | 10.18 | 10.35 | 1,674,908 | +0.17(+1.65%) |
Nov 03, 2010 | 10.25 | 10.27 | 10.07 | 10.18 | 2,341,755 | -0.26(-2.52%) |
Nov 02, 2010 | 10.50 | 10.52 | 10.40 | 10.44 | 2,666,779 | -0.56(-5.11%) |
Nov 01, 2010 | 10.92 | 11.07 | 10.55 | 11.00 | 1,677,987 | -0.29(-2.57%) |
Oct 29, 2010 | 11.42 | 11.46 | 11.22 | 11.30 | 1,949,270 | -0.23(-1.97%) |
Oct 28, 2010 | 11.52 | 11.60 | 11.48 | 11.52 | 259,930 | +0.12(+1.03%) |
Oct 27, 2010 | 11.34 | 11.41 | 11.33 | 11.40 | 340,610 | +0.21(+1.85%) |
Oct 25, 2010 | 11.33 | 11.33 | 11.19 | 11.20 | 751,635 | -0.14(-1.23%) |
Oct 22, 2010 | 11.34 | 11.36 | 11.21 | 11.34 | 341,147 | -0.09(-0.78%) |
Oct 21, 2010 | 11.39 | 11.50 | 11.37 | 11.43 | 724,066 | -0.13(-1.11%) |
Oct 20, 2010 | 11.32 | 11.65 | 11.31 | 11.56 | 760,968 | +0.26(+2.33%) |
Oct 19, 2010 | 11.29 | 11.49 | 11.24 | 11.29 | 1,011,469 | -0.15(-1.34%) |
Oct 18, 2010 | 11.40 | 11.48 | 11.38 | 11.45 | 488,955 | -0.01(-0.10%) |
Oct 15, 2010 | 11.47 | 11.49 | 11.33 | 11.46 | 1,112,424 | +0.03(+0.27%) |
Oct 14, 2010 | 11.46 | 11.47 | 11.37 | 11.43 | 1,342,182 | -0.09(-0.80%) |
Oct 13, 2010 | 11.51 | 11.55 | 11.47 | 11.52 | 1,012,903 | -0.01(-0.05%) |
Oct 12, 2010 | 11.47 | 11.58 | 11.41 | 11.52 | 600,777 | -0.03(-0.22%) |
Oct 11, 2010 | 11.52 | 11.59 | 11.51 | 11.55 | 420,565 | +0.01(+0.07%) |
Oct 08, 2010 | 11.54 | 11.60 | 11.44 | 11.54 | 1,187,597 | -0.16(-1.36%) |
Oct 07, 2010 | 11.74 | 11.74 | 11.55 | 11.70 | 995,063 | -0.34(-2.79%) |
Oct 06, 2010 | 12.04 | 12.04 | 11.93 | 12.04 | 742,860 | -0.20(-1.62%) |
Oct 05, 2010 | 12.12 | 12.25 | 12.12 | 12.24 | 651,903 | +0.28(+2.34%) |
Oct 04, 2010 | 11.87 | 11.97 | 11.83 | 11.96 | 707,424 | +0.18(+1.52%) |