Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jan 31, 2011 | 10.07 | 10.07 | 9.989 | 10.03 | 41,138 | -0.03(-0.27%) |
Jan 28, 2011 | 9.995 | 10.07 | 9.885 | 10.05 | 85,541 | +0.09(+0.88%) |
Jan 27, 2011 | 9.984 | 10.01 | 9.918 | 9.967 | 42,534 | -0.04(-0.38%) |
Jan 26, 2011 | 10.01 | 10.05 | 9.980 | 10.01 | 57,588 | -0.05(-0.54%) |
Jan 25, 2011 | 9.962 | 10.07 | 9.962 | 10.06 | 83,974 | +0.08(+0.82%) |
Jan 24, 2011 | 9.956 | 10.01 | 9.929 | 9.978 | 46,777 | +0.05(+0.50%) |
Jan 21, 2011 | 9.885 | 9.995 | 9.885 | 9.929 | 52,530 | +0.02(+0.17%) |
Jan 20, 2011 | 9.946 | 10.01 | 9.836 | 9.913 | 87,879 | -0.01(-0.11%) |
Jan 19, 2011 | 9.885 | 10.13 | 9.874 | 9.924 | 114,424 | +0.01(+0.06%) |
Jan 18, 2011 | 9.935 | 9.989 | 9.880 | 9.918 | 67,709 | -0.03(-0.27%) |
Jan 14, 2011 | 10.00 | 10.00 | 9.902 | 9.946 | 59,675 | -0.03(-0.33%) |
Jan 13, 2011 | 10.05 | 10.09 | 9.940 | 9.978 | 86,016 | -0.04(-0.44%) |
Jan 12, 2011 | 10.04 | 10.09 | 10.01 | 10.02 | 44,094 | -0.08(-0.81%) |
Jan 11, 2011 | 10.17 | 10.17 | 10.06 | 10.10 | 52,296 | -0.05(-0.48%) |
Jan 10, 2011 | 10.14 | 10.17 | 10.11 | 10.15 | 29,760 | +0.03(+0.32%) |
Jan 07, 2011 | 10.03 | 10.12 | 10.03 | 10.12 | 41,628 | +0.06(+0.60%) |
Jan 06, 2011 | 10.03 | 10.13 | 10.03 | 10.06 | 65,164 | -0.01(-0.11%) |
Jan 05, 2011 | 10.10 | 10.18 | 10.02 | 10.07 | 90,260 | -0.09(-0.86%) |
Jan 04, 2011 | 10.25 | 10.25 | 10.10 | 10.16 | 34,590 | -0.03(-0.32%) |
Jan 03, 2011 | 10.16 | 10.24 | 9.989 | 10.19 | 50,332 | -0.01(-0.05%) |
Dec 31, 2010 | 10.25 | 10.25 | 10.17 | 10.20 | 33,689 | +0.03(+0.27%) |
Dec 30, 2010 | 10.13 | 10.19 | 10.13 | 10.17 | 21,564 | -0.02(-0.21%) |
Dec 29, 2010 | 10.11 | 10.20 | 10.09 | 10.19 | 27,121 | +0.03(+0.27%) |
Dec 28, 2010 | 10.13 | 10.20 | 10.12 | 10.16 | 39,878 | +0.00(+0.00%) |
Dec 27, 2010 | 10.11 | 10.16 | 10.11 | 10.16 | 52,795 | +0.03(+0.27%) |
Dec 23, 2010 | 10.10 | 10.19 | 10.05 | 10.14 | 79,313 | +0.01(+0.07%) |
Dec 22, 2010 | 9.978 | 10.17 | 9.978 | 10.13 | 51,542 | +0.11(+1.08%) |
Dec 21, 2010 | 10.09 | 10.09 | 9.918 | 10.02 | 103,464 | -0.10(-0.97%) |
Dec 20, 2010 | 10.09 | 10.16 | 10.09 | 10.12 | 90,381 | -0.08(-0.75%) |
Dec 17, 2010 | 10.01 | 10.20 | 10.01 | 10.20 | 202,777 | +0.21(+2.08%) |
Dec 16, 2010 | 9.814 | 9.989 | 9.803 | 9.989 | 66,859 | +0.15(+1.56%) |
Dec 15, 2010 | 9.798 | 9.863 | 9.770 | 9.836 | 70,652 | +0.01(+0.06%) |
Dec 14, 2010 | 9.803 | 9.918 | 9.803 | 9.831 | 124,494 | +0.01(+0.11%) |
Dec 13, 2010 | 9.781 | 9.847 | 9.754 | 9.820 | 176,705 | -0.03(-0.28%) |
Dec 10, 2010 | 9.984 | 10.07 | 9.754 | 9.847 | 166,686 | -0.18(-1.75%) |
Dec 09, 2010 | 10.03 | 10.13 | 9.978 | 10.02 | 165,958 | -0.09(-0.87%) |
Dec 08, 2010 | 10.34 | 10.34 | 10.01 | 10.11 | 146,127 | -0.26(-2.53%) |
Dec 07, 2010 | 10.47 | 10.53 | 10.36 | 10.37 | 33,451 | -0.12(-1.15%) |
Dec 06, 2010 | 10.46 | 10.53 | 10.46 | 10.49 | 50,363 | -0.02(-0.21%) |
Dec 03, 2010 | 10.60 | 10.61 | 10.48 | 10.51 | 45,055 | -0.05(-0.52%) |
Dec 02, 2010 | 10.64 | 10.67 | 10.48 | 10.57 | 46,240 | -0.11(-1.07%) |
Dec 01, 2010 | 10.77 | 10.77 | 10.59 | 10.68 | 50,645 | -0.02(-0.15%) |
Nov 30, 2010 | 10.72 | 10.72 | 10.65 | 10.70 | 27,112 | +0.02(+0.15%) |
Nov 29, 2010 | 10.67 | 10.71 | 10.64 | 10.68 | 44,647 | +0.02(+0.15%) |
Nov 26, 2010 | 10.56 | 10.67 | 10.56 | 10.67 | 16,488 | +0.02(+0.15%) |
Nov 24, 2010 | 10.74 | 10.65 | 10.65 | 10.65 | 34,709 | -0.03(-0.26%) |
Nov 23, 2010 | 10.63 | 10.68 | 10.59 | 10.68 | 18,009 | +0.04(+0.41%) |
Nov 22, 2010 | 10.59 | 10.63 | 10.59 | 10.63 | 86,917 | +0.01(+0.05%) |
Nov 19, 2010 | 10.62 | 10.65 | 10.59 | 10.63 | 38,165 | +0.04(+0.36%) |
Nov 18, 2010 | 10.63 | 10.63 | 10.55 | 10.59 | 40,673 | +0.01(+0.05%) |
Nov 17, 2010 | 10.48 | 10.61 | 10.48 | 10.59 | 62,527 | +0.04(+0.42%) |
Nov 16, 2010 | 10.51 | 10.54 | 10.34 | 10.54 | 102,133 | -0.05(-0.46%) |
Nov 15, 2010 | 10.63 | 10.73 | 10.59 | 10.59 | 41,904 | -0.14(-1.33%) |
Nov 12, 2010 | 10.82 | 10.83 | 10.66 | 10.73 | 33,605 | -0.04(-0.41%) |
Nov 11, 2010 | 10.90 | 10.90 | 10.78 | 10.78 | 55,789 | -0.15(-1.35%) |
Nov 10, 2010 | 10.92 | 10.94 | 10.85 | 10.92 | 37,228 | -0.03(-0.25%) |
Nov 09, 2010 | 10.95 | 10.98 | 10.92 | 10.95 | 68,542 | -0.03(-0.25%) |
Nov 08, 2010 | 10.97 | 11.02 | 10.87 | 10.98 | 29,267 | -0.05(-0.45%) |
Nov 05, 2010 | 11.00 | 11.03 | 10.96 | 11.03 | 35,687 | +0.06(+0.57%) |
Nov 04, 2010 | 10.86 | 10.99 | 10.86 | 10.97 | 42,691 | +0.09(+0.78%) |
Nov 03, 2010 | 10.92 | 11.00 | 10.85 | 10.88 | 62,943 | -0.07(-0.65%) |
Nov 02, 2010 | 10.95 | 11.01 | 10.94 | 10.95 | 42,684 | -0.02(-0.15%) |