Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Dec 31, 2010 | 10.37 | 10.39 | 10.16 | 10.19 | 62,755 | -0.19(-1.82%) |
Dec 30, 2010 | 10.35 | 10.40 | 10.34 | 10.38 | 88,122 | +0.01(+0.05%) |
Dec 29, 2010 | 10.42 | 10.44 | 10.32 | 10.37 | 96,087 | -0.04(-0.35%) |
Dec 28, 2010 | 10.32 | 10.44 | 10.25 | 10.41 | 240,375 | +0.11(+1.07%) |
Dec 27, 2010 | 10.13 | 10.35 | 9.984 | 10.30 | 49,965 | +0.16(+1.55%) |
Dec 23, 2010 | 10.14 | 10.26 | 10.11 | 10.14 | 94,600 | +0.05(+0.52%) |
Dec 22, 2010 | 9.984 | 10.17 | 9.927 | 10.09 | 108,709 | +0.10(+1.00%) |
Dec 21, 2010 | 10.01 | 10.04 | 9.906 | 9.989 | 141,640 | -0.01(-0.05%) |
Dec 20, 2010 | 9.911 | 10.07 | 9.858 | 9.995 | 178,799 | +0.09(+0.90%) |
Dec 17, 2010 | 9.900 | 9.906 | 9.822 | 9.906 | 344,311 | +0.01(+0.05%) |
Dec 16, 2010 | 9.885 | 9.963 | 9.806 | 9.900 | 127,509 | +0.02(+0.21%) |
Dec 15, 2010 | 9.979 | 9.995 | 9.780 | 9.879 | 143,931 | -0.10(-1.00%) |
Dec 14, 2010 | 10.01 | 10.09 | 9.923 | 9.979 | 137,765 | -0.03(-0.26%) |
Dec 13, 2010 | 9.927 | 10.10 | 9.869 | 10.01 | 144,164 | +0.09(+0.95%) |
Dec 10, 2010 | 9.906 | 9.932 | 9.827 | 9.911 | 152,340 | +0.02(+0.16%) |
Dec 09, 2010 | 9.968 | 10.01 | 9.885 | 9.895 | 113,056 | -0.05(-0.53%) |
Dec 08, 2010 | 9.958 | 10.05 | 9.890 | 9.947 | 190,960 | +0.00(+0.00%) |
Dec 07, 2010 | 9.911 | 9.995 | 9.858 | 9.947 | 241,366 | +0.13(+1.28%) |
Dec 06, 2010 | 9.827 | 9.864 | 9.743 | 9.822 | 147,797 | -0.04(-0.42%) |
Dec 03, 2010 | 9.790 | 9.911 | 9.727 | 9.864 | 150,536 | +0.02(+0.21%) |
Dec 02, 2010 | 9.811 | 9.843 | 9.738 | 9.843 | 156,023 | +0.05(+0.48%) |
Dec 01, 2010 | 9.769 | 9.853 | 9.701 | 9.796 | 230,586 | +0.16(+1.63%) |
Nov 30, 2010 | 9.790 | 9.801 | 9.607 | 9.638 | 230,483 | -0.24(-2.39%) |
Nov 29, 2010 | 9.785 | 9.900 | 9.706 | 9.874 | 179,368 | +0.04(+0.43%) |
Nov 26, 2010 | 9.864 | 9.932 | 9.827 | 9.832 | 60,388 | -0.10(-1.05%) |
Nov 24, 2010 | 9.879 | 9.937 | 9.937 | 9.937 | 134,416 | +0.14(+1.44%) |
Nov 23, 2010 | 9.764 | 9.848 | 9.701 | 9.796 | 80,206 | -0.07(-0.74%) |
Nov 22, 2010 | 9.864 | 9.916 | 9.754 | 9.869 | 123,636 | -0.04(-0.42%) |
Nov 19, 2010 | 9.958 | 9.958 | 9.796 | 9.911 | 258,708 | -0.09(-0.94%) |
Nov 18, 2010 | 10.12 | 10.23 | 9.989 | 10.01 | 160,242 | +0.02(+0.16%) |
Nov 17, 2010 | 10.05 | 10.09 | 9.801 | 9.989 | 236,905 | -0.06(-0.63%) |
Nov 16, 2010 | 10.27 | 10.31 | 9.911 | 10.05 | 111,714 | -0.29(-2.79%) |
Nov 15, 2010 | 10.37 | 10.52 | 10.20 | 10.34 | 83,859 | +0.04(+0.36%) |
Nov 12, 2010 | 10.33 | 10.49 | 10.27 | 10.30 | 115,101 | -0.12(-1.16%) |
Nov 11, 2010 | 10.10 | 10.45 | 10.09 | 10.42 | 143,081 | +0.21(+2.10%) |
Nov 10, 2010 | 10.39 | 10.48 | 10.17 | 10.21 | 177,129 | -0.19(-1.81%) |
Nov 09, 2010 | 10.43 | 10.44 | 10.21 | 10.40 | 222,134 | -0.01(-0.05%) |
Nov 08, 2010 | 10.39 | 10.51 | 10.29 | 10.40 | 100,487 | -0.05(-0.45%) |
Nov 05, 2010 | 10.50 | 10.66 | 10.36 | 10.45 | 182,423 | -0.01(-0.10%) |
Nov 04, 2010 | 10.38 | 10.52 | 10.30 | 10.46 | 255,525 | +0.20(+1.99%) |
Nov 03, 2010 | 10.39 | 10.40 | 10.17 | 10.26 | 74,771 | -0.10(-0.96%) |
Nov 02, 2010 | 10.12 | 10.39 | 10.08 | 10.36 | 144,089 | +0.35(+3.51%) |
Nov 01, 2010 | 10.07 | 10.17 | 9.900 | 10.01 | 174,699 | -0.06(-0.57%) |
Oct 29, 2010 | 9.963 | 10.08 | 9.950 | 10.06 | 103,990 | +0.07(+0.68%) |
Oct 28, 2010 | 10.32 | 10.35 | 9.885 | 9.995 | 137,944 | -0.25(-2.40%) |
Oct 27, 2010 | 10.09 | 10.26 | 9.979 | 10.24 | 174,502 | +0.02(+0.15%) |
Oct 25, 2010 | 10.23 | 10.33 | 10.14 | 10.23 | 106,655 | +0.07(+0.67%) |
Oct 22, 2010 | 10.16 | 10.21 | 9.942 | 10.16 | 83,289 | +0.05(+0.52%) |
Oct 21, 2010 | 10.21 | 10.26 | 9.984 | 10.10 | 122,029 | -0.05(-0.52%) |
Oct 20, 2010 | 10.14 | 10.26 | 10.13 | 10.16 | 164,776 | +0.08(+0.83%) |
Oct 19, 2010 | 10.13 | 10.30 | 10.02 | 10.07 | 181,951 | -0.17(-1.64%) |
Oct 18, 2010 | 10.21 | 10.31 | 10.17 | 10.24 | 177,078 | +0.06(+0.62%) |
Oct 15, 2010 | 10.17 | 10.26 | 10.12 | 10.18 | 191,479 | +0.07(+0.67%) |
Oct 14, 2010 | 10.05 | 10.13 | 9.958 | 10.11 | 159,530 | +0.07(+0.73%) |
Oct 13, 2010 | 9.900 | 10.08 | 9.796 | 10.04 | 126,723 | +0.17(+1.70%) |
Oct 12, 2010 | 9.706 | 9.900 | 9.675 | 9.869 | 82,798 | +0.10(+1.07%) |
Oct 11, 2010 | 9.864 | 9.920 | 9.722 | 9.764 | 84,650 | -0.13(-1.32%) |
Oct 08, 2010 | 9.895 | 9.932 | 9.712 | 9.895 | 124,472 | +0.07(+0.75%) |
Oct 07, 2010 | 9.816 | 9.874 | 9.706 | 9.822 | 131,938 | +0.04(+0.37%) |
Oct 06, 2010 | 9.748 | 9.816 | 9.717 | 9.785 | 115,339 | -0.01(-0.11%) |
Oct 05, 2010 | 9.649 | 9.806 | 9.507 | 9.796 | 249,886 | +0.26(+2.75%) |
Oct 04, 2010 | 9.502 | 9.596 | 9.361 | 9.534 | 102,912 | +0.02(+0.22%) |