Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jan 31, 2011 | 9.742 | 9.845 | 9.688 | 9.779 | 7,744,801 | +0.07(+0.75%) |
Jan 28, 2011 | 9.785 | 9.791 | 9.640 | 9.706 | 6,458,082 | -0.07(-0.74%) |
Jan 27, 2011 | 9.767 | 9.809 | 9.724 | 9.779 | 4,487,926 | +0.02(+0.25%) |
Jan 26, 2011 | 9.761 | 9.785 | 9.718 | 9.755 | 2,939,986 | -0.02(-0.25%) |
Jan 25, 2011 | 9.700 | 9.779 | 9.694 | 9.779 | 5,199,634 | +0.04(+0.37%) |
Jan 24, 2011 | 9.627 | 9.749 | 9.591 | 9.742 | 12,179,875 | +0.12(+1.20%) |
Jan 21, 2011 | 9.712 | 9.724 | 9.621 | 9.627 | 9,350,612 | -0.02(-0.25%) |
Jan 20, 2011 | 9.579 | 9.814 | 9.579 | 9.652 | 8,228,835 | +0.07(+0.76%) |
Jan 19, 2011 | 9.549 | 9.591 | 9.506 | 9.579 | 4,767,755 | +0.05(+0.51%) |
Jan 18, 2011 | 9.531 | 9.561 | 9.476 | 9.531 | 4,779,815 | +0.02(+0.25%) |
Jan 14, 2011 | 9.549 | 9.567 | 9.464 | 9.506 | 3,970,684 | -0.04(-0.44%) |
Jan 13, 2011 | 9.555 | 9.585 | 9.512 | 9.549 | 3,568,755 | +0.00(+0.00%) |
Jan 12, 2011 | 9.524 | 9.579 | 9.482 | 9.549 | 4,952,852 | +0.08(+0.90%) |
Jan 11, 2011 | 9.543 | 9.549 | 9.458 | 9.464 | 6,135,265 | -0.07(-0.70%) |
Jan 10, 2011 | 9.440 | 9.531 | 9.373 | 9.531 | 5,302,859 | +0.04(+0.38%) |
Jan 07, 2011 | 9.488 | 9.531 | 9.397 | 9.494 | 9,581,985 | +0.04(+0.45%) |
Jan 06, 2011 | 9.531 | 9.549 | 9.428 | 9.452 | 5,953,685 | -0.10(-1.01%) |
Jan 05, 2011 | 9.573 | 9.597 | 9.518 | 9.549 | 4,036,971 | -0.04(-0.38%) |
Jan 04, 2011 | 9.561 | 9.633 | 9.494 | 9.585 | 4,709,071 | +0.02(+0.19%) |
Jan 03, 2011 | 9.573 | 9.585 | 9.518 | 9.567 | 5,034,365 | +0.05(+0.51%) |
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%) |