Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jan 31, 2011 | 10.19 | 10.33 | 10.16 | 10.29 | 1,019,466 | +0.14(+1.39%) |
Jan 28, 2011 | 10.31 | 10.34 | 10.06 | 10.14 | 1,405,859 | -0.17(-1.68%) |
Jan 27, 2011 | 10.32 | 10.37 | 10.26 | 10.32 | 1,040,292 | +0.03(+0.25%) |
Jan 26, 2011 | 10.20 | 10.32 | 10.13 | 10.29 | 1,221,472 | +0.15(+1.44%) |
Jan 25, 2011 | 9.912 | 10.15 | 9.832 | 10.15 | 798,670 | +0.17(+1.72%) |
Jan 24, 2011 | 9.988 | 10.06 | 9.951 | 9.975 | 987,769 | +0.03(+0.29%) |
Jan 21, 2011 | 10.02 | 10.04 | 9.919 | 9.946 | 1,325,372 | +0.08(+0.79%) |
Jan 20, 2011 | 9.854 | 10.01 | 9.828 | 9.868 | 999,354 | -0.04(-0.40%) |
Jan 19, 2011 | 10.06 | 10.10 | 9.863 | 9.908 | 1,114,558 | -0.17(-1.67%) |
Jan 18, 2011 | 9.968 | 10.09 | 9.897 | 10.08 | 927,029 | +0.09(+0.94%) |
Jan 14, 2011 | 9.935 | 10.07 | 9.886 | 9.982 | 1,968,505 | +0.03(+0.31%) |
Jan 13, 2011 | 9.980 | 10.01 | 9.901 | 9.951 | 1,166,295 | -0.03(-0.27%) |
Jan 12, 2011 | 9.984 | 9.988 | 9.894 | 9.979 | 1,172,201 | +0.04(+0.40%) |
Jan 11, 2011 | 10.04 | 10.04 | 9.915 | 9.939 | 973,712 | -0.07(-0.65%) |
Jan 10, 2011 | 9.988 | 10.04 | 9.903 | 10.00 | 720,749 | -0.02(-0.16%) |
Jan 07, 2011 | 10.07 | 10.17 | 9.953 | 10.02 | 1,387,583 | -0.05(-0.52%) |
Jan 06, 2011 | 10.15 | 10.19 | 10.05 | 10.07 | 916,102 | -0.07(-0.71%) |
Jan 05, 2011 | 10.07 | 10.21 | 10.06 | 10.14 | 976,129 | +0.05(+0.47%) |
Jan 04, 2011 | 10.26 | 10.33 | 10.06 | 10.10 | 1,600,587 | -0.18(-1.71%) |
Jan 03, 2011 | 10.19 | 10.31 | 10.16 | 10.27 | 2,133,560 | +0.16(+1.57%) |
Dec 31, 2010 | 10.16 | 10.19 | 10.09 | 10.11 | 1,374,317 | -0.04(-0.43%) |
Dec 30, 2010 | 10.16 | 10.20 | 10.14 | 10.16 | 544,225 | -0.01(-0.05%) |
Dec 29, 2010 | 10.09 | 10.18 | 10.02 | 10.16 | 932,996 | +0.11(+1.12%) |
Dec 28, 2010 | 10.07 | 10.09 | 9.974 | 10.05 | 1,302,359 | -0.02(-0.21%) |
Dec 27, 2010 | 9.925 | 10.07 | 9.900 | 10.07 | 822,968 | +0.10(+1.01%) |
Dec 23, 2010 | 10.05 | 10.10 | 9.966 | 9.972 | 957,146 | -0.06(-0.59%) |
Dec 22, 2010 | 9.999 | 10.05 | 9.981 | 10.03 | 1,431,227 | +0.04(+0.36%) |
Dec 21, 2010 | 10.02 | 10.02 | 9.938 | 9.995 | 1,057,638 | +0.02(+0.22%) |
Dec 20, 2010 | 9.828 | 10.01 | 9.824 | 9.974 | 1,533,715 | +0.15(+1.48%) |
Dec 17, 2010 | 9.736 | 9.828 | 9.715 | 9.828 | 1,940,713 | +0.09(+0.92%) |
Dec 16, 2010 | 9.695 | 9.776 | 9.653 | 9.738 | 1,164,518 | +0.05(+0.56%) |
Dec 15, 2010 | 9.632 | 9.797 | 9.560 | 9.684 | 1,681,225 | +0.02(+0.22%) |
Dec 14, 2010 | 9.761 | 9.858 | 9.621 | 9.662 | 2,817,244 | -0.09(-0.94%) |
Dec 13, 2010 | 9.691 | 9.803 | 9.596 | 9.754 | 1,318,922 | +0.12(+1.29%) |
Dec 10, 2010 | 9.590 | 9.659 | 9.542 | 9.630 | 2,037,985 | +0.05(+0.54%) |
Dec 09, 2010 | 9.652 | 9.670 | 9.562 | 9.578 | 1,687,279 | -0.04(-0.47%) |
Dec 08, 2010 | 9.781 | 9.840 | 9.580 | 9.623 | 1,241,497 | -0.14(-1.47%) |
Dec 07, 2010 | 9.885 | 9.927 | 9.758 | 9.767 | 1,314,985 | -0.03(-0.33%) |
Dec 06, 2010 | 9.824 | 9.876 | 9.742 | 9.799 | 1,043,316 | -0.07(-0.69%) |
Dec 03, 2010 | 9.869 | 9.889 | 9.754 | 9.867 | 1,427,758 | -0.10(-0.99%) |
Dec 02, 2010 | 9.912 | 9.979 | 9.880 | 9.966 | 857,844 | +0.08(+0.84%) |
Dec 01, 2010 | 9.830 | 9.885 | 9.709 | 9.884 | 1,335,734 | +0.19(+1.99%) |
Nov 30, 2010 | 9.643 | 9.751 | 9.621 | 9.691 | 1,716,818 | -0.05(-0.52%) |
Nov 29, 2010 | 9.734 | 9.794 | 9.594 | 9.742 | 2,753,674 | -0.09(-0.91%) |
Nov 26, 2010 | 9.736 | 9.866 | 9.720 | 9.831 | 313,756 | +0.03(+0.31%) |
Nov 24, 2010 | 9.808 | 9.801 | 9.801 | 9.801 | 1,973,326 | +0.07(+0.74%) |
Nov 23, 2010 | 9.754 | 9.813 | 9.688 | 9.729 | 1,526,654 | -0.15(-1.49%) |
Nov 22, 2010 | 9.878 | 9.924 | 9.819 | 9.876 | 1,064,332 | -0.02(-0.16%) |
Nov 19, 2010 | 9.932 | 9.966 | 9.833 | 9.893 | 1,468,472 | -0.06(-0.58%) |
Nov 18, 2010 | 9.961 | 10.01 | 9.898 | 9.950 | 747,073 | +0.10(+1.02%) |
Nov 17, 2010 | 9.851 | 9.903 | 9.760 | 9.849 | 2,088,862 | +0.01(+0.15%) |
Nov 16, 2010 | 10.22 | 10.25 | 9.727 | 9.835 | 2,674,665 | -0.48(-4.62%) |
Nov 15, 2010 | 10.42 | 10.47 | 10.29 | 10.31 | 1,022,890 | -0.04(-0.43%) |
Nov 12, 2010 | 10.43 | 10.56 | 10.34 | 10.36 | 1,125,983 | -0.12(-1.13%) |
Nov 11, 2010 | 10.47 | 10.55 | 10.40 | 10.48 | 546,362 | -0.07(-0.66%) |
Nov 10, 2010 | 10.48 | 10.55 | 10.34 | 10.55 | 1,526,337 | +0.10(+0.98%) |
Nov 09, 2010 | 10.64 | 10.68 | 10.29 | 10.44 | 1,661,905 | -0.22(-2.02%) |
Nov 08, 2010 | 10.67 | 10.71 | 10.54 | 10.66 | 647,966 | -0.03(-0.27%) |
Nov 05, 2010 | 10.59 | 10.70 | 10.53 | 10.69 | 962,222 | +0.12(+1.14%) |
Nov 04, 2010 | 10.39 | 10.57 | 10.39 | 10.57 | 1,030,006 | +0.28(+2.76%) |
Nov 03, 2010 | 10.30 | 10.35 | 10.23 | 10.28 | 828,951 | -0.01(-0.10%) |
Nov 02, 2010 | 10.32 | 10.40 | 10.22 | 10.29 | 769,412 | +0.06(+0.54%) |