Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jan 31, 2011 | 10.05 | 10.05 | 9.919 | 10.01 | 1,239,008 | +0.00(+0.03%) |
Jan 28, 2011 | 10.02 | 10.02 | 9.898 | 10.01 | 1,832,612 | -0.02(-0.17%) |
Jan 27, 2011 | 9.755 | 10.08 | 9.755 | 10.03 | 2,251,333 | +0.29(+2.94%) |
Jan 26, 2011 | 9.527 | 9.755 | 9.466 | 9.742 | 1,112,284 | +0.28(+2.95%) |
Jan 25, 2011 | 9.466 | 9.496 | 9.367 | 9.462 | 862,628 | -0.05(-0.54%) |
Jan 24, 2011 | 9.537 | 9.582 | 9.415 | 9.513 | 684,004 | -0.04(-0.43%) |
Jan 21, 2011 | 9.605 | 9.742 | 9.544 | 9.554 | 914,691 | +0.02(+0.25%) |
Jan 20, 2011 | 9.527 | 9.633 | 9.435 | 9.530 | 1,090,396 | -0.00(-0.04%) |
Jan 19, 2011 | 9.735 | 9.735 | 9.530 | 9.534 | 1,294,906 | -0.20(-2.06%) |
Jan 18, 2011 | 9.653 | 9.759 | 9.629 | 9.735 | 758,433 | +0.12(+1.20%) |
Jan 14, 2011 | 9.609 | 9.667 | 9.548 | 9.619 | 492,980 | -0.02(-0.21%) |
Jan 13, 2011 | 9.684 | 9.772 | 9.571 | 9.639 | 630,793 | -0.03(-0.28%) |
Jan 12, 2011 | 9.639 | 9.762 | 9.599 | 9.667 | 929,510 | +0.10(+1.07%) |
Jan 11, 2011 | 9.701 | 9.704 | 9.473 | 9.565 | 1,002,239 | -0.04(-0.46%) |
Jan 10, 2011 | 9.561 | 9.691 | 9.500 | 9.609 | 1,582,718 | +0.00(+0.04%) |
Jan 07, 2011 | 9.622 | 9.660 | 9.493 | 9.605 | 940,653 | -0.02(-0.25%) |
Jan 06, 2011 | 9.476 | 9.704 | 9.425 | 9.629 | 1,683,274 | +0.10(+1.07%) |
Jan 05, 2011 | 9.585 | 9.653 | 9.476 | 9.527 | 1,751,484 | -0.05(-0.57%) |
Jan 04, 2011 | 9.711 | 9.745 | 9.500 | 9.582 | 960,342 | -0.07(-0.78%) |
Jan 03, 2011 | 9.755 | 9.755 | 9.602 | 9.656 | 856,138 | -0.04(-0.46%) |
Dec 31, 2010 | 9.670 | 9.847 | 9.650 | 9.701 | 974,189 | +0.04(+0.39%) |
Dec 30, 2010 | 9.656 | 9.728 | 9.631 | 9.663 | 514,942 | +0.02(+0.18%) |
Dec 29, 2010 | 9.585 | 9.663 | 9.534 | 9.646 | 1,341,300 | +0.14(+1.47%) |
Dec 28, 2010 | 9.714 | 9.731 | 9.394 | 9.507 | 1,534,868 | -0.15(-1.55%) |
Dec 27, 2010 | 9.765 | 9.765 | 9.544 | 9.656 | 769,558 | -0.15(-1.49%) |
Dec 23, 2010 | 9.772 | 9.888 | 9.714 | 9.803 | 1,160,153 | -0.03(-0.35%) |
Dec 22, 2010 | 9.946 | 9.990 | 9.738 | 9.837 | 1,716,717 | -0.17(-1.67%) |
Dec 21, 2010 | 9.997 | 10.03 | 9.925 | 10.00 | 1,147,004 | -0.01(-0.10%) |
Dec 20, 2010 | 10.07 | 10.17 | 9.898 | 10.01 | 799,221 | -0.07(-0.74%) |
Dec 17, 2010 | 9.956 | 10.09 | 9.912 | 10.09 | 1,471,625 | +0.07(+0.71%) |
Dec 16, 2010 | 9.970 | 10.04 | 9.925 | 10.02 | 1,219,199 | +0.02(+0.17%) |
Dec 15, 2010 | 10.09 | 10.18 | 9.963 | 10.00 | 1,281,799 | -0.15(-1.48%) |
Dec 14, 2010 | 10.23 | 10.33 | 10.08 | 10.15 | 1,689,225 | -0.12(-1.16%) |
Dec 13, 2010 | 10.16 | 10.40 | 10.08 | 10.27 | 2,201,574 | +0.21(+2.10%) |
Dec 10, 2010 | 9.925 | 10.13 | 9.891 | 10.06 | 1,572,236 | +0.15(+1.51%) |
Dec 09, 2010 | 10.01 | 10.04 | 9.871 | 9.908 | 1,982,314 | -0.06(-0.61%) |
Dec 08, 2010 | 9.806 | 9.990 | 9.793 | 9.970 | 1,389,591 | +0.20(+2.02%) |
Dec 07, 2010 | 9.823 | 9.823 | 9.656 | 9.772 | 1,996,546 | +0.01(+0.10%) |
Dec 06, 2010 | 9.759 | 9.796 | 9.708 | 9.762 | 1,986,250 | -0.07(-0.69%) |
Dec 03, 2010 | 9.861 | 9.983 | 9.725 | 9.830 | 1,771,267 | -0.05(-0.48%) |
Dec 02, 2010 | 10.11 | 10.21 | 9.633 | 9.878 | 7,247,510 | -0.64(-6.06%) |
Dec 01, 2010 | 10.31 | 10.57 | 10.30 | 10.51 | 2,225,829 | +0.27(+2.66%) |
Nov 30, 2010 | 10.04 | 10.35 | 9.960 | 10.24 | 3,217,373 | +0.08(+0.80%) |
Nov 29, 2010 | 10.04 | 10.19 | 9.990 | 10.16 | 2,580,979 | +0.03(+0.27%) |
Nov 26, 2010 | 10.02 | 10.16 | 9.963 | 10.13 | 663,043 | +0.07(+0.68%) |
Nov 24, 2010 | 9.939 | 10.07 | 10.07 | 10.07 | 1,998,987 | +0.21(+2.11%) |
Nov 23, 2010 | 9.830 | 10.09 | 9.755 | 9.857 | 2,847,149 | -0.05(-0.55%) |
Nov 22, 2010 | 9.619 | 9.966 | 9.527 | 9.912 | 3,008,161 | +0.30(+3.15%) |
Nov 19, 2010 | 9.357 | 9.629 | 9.309 | 9.609 | 2,457,858 | +0.23(+2.43%) |
Nov 18, 2010 | 9.466 | 9.466 | 9.333 | 9.381 | 1,601,787 | +0.03(+0.33%) |
Nov 17, 2010 | 9.091 | 9.394 | 9.084 | 9.350 | 1,730,826 | +0.28(+3.08%) |
Nov 16, 2010 | 9.037 | 9.081 | 8.962 | 9.071 | 1,801,690 | -0.02(-0.26%) |
Nov 15, 2010 | 9.064 | 9.221 | 9.037 | 9.095 | 1,131,407 | +0.09(+0.94%) |
Nov 12, 2010 | 9.030 | 9.122 | 8.952 | 9.010 | 2,702,854 | -0.17(-1.85%) |
Nov 11, 2010 | 9.347 | 9.365 | 9.163 | 9.180 | 1,629,294 | -0.22(-2.39%) |
Nov 10, 2010 | 9.493 | 9.527 | 9.289 | 9.405 | 2,216,699 | -0.04(-0.43%) |
Nov 09, 2010 | 9.537 | 9.633 | 9.381 | 9.445 | 1,618,584 | -0.05(-0.54%) |
Nov 08, 2010 | 9.408 | 9.541 | 9.387 | 9.496 | 1,077,532 | +0.02(+0.25%) |
Nov 05, 2010 | 9.510 | 9.691 | 9.442 | 9.473 | 2,170,181 | +0.04(+0.43%) |
Nov 04, 2010 | 9.612 | 9.728 | 9.391 | 9.432 | 1,547,625 | -0.00(-0.04%) |
Nov 03, 2010 | 9.496 | 9.568 | 9.279 | 9.435 | 1,681,500 | -0.05(-0.57%) |
Nov 02, 2010 | 9.619 | 9.653 | 9.347 | 9.490 | 2,123,153 | -0.06(-0.61%) |