Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Dec 31, 2010 | 11.14 | 11.23 | 11.06 | 11.09 | 325,819 | -0.06(-0.55%) |
Dec 30, 2010 | 11.24 | 11.32 | 11.16 | 11.16 | 323,812 | -0.09(-0.79%) |
Dec 29, 2010 | 11.46 | 11.47 | 11.24 | 11.24 | 202,616 | -0.16(-1.40%) |
Dec 28, 2010 | 11.37 | 11.47 | 11.37 | 11.40 | 194,819 | +0.05(+0.47%) |
Dec 27, 2010 | 11.24 | 11.37 | 11.17 | 11.35 | 237,770 | +0.06(+0.55%) |
Dec 23, 2010 | 11.46 | 11.48 | 11.27 | 11.29 | 319,190 | -0.13(-1.16%) |
Dec 22, 2010 | 11.49 | 11.50 | 11.34 | 11.42 | 441,172 | -0.03(-0.23%) |
Dec 21, 2010 | 11.44 | 11.46 | 11.34 | 11.45 | 449,579 | +0.02(+0.15%) |
Dec 20, 2010 | 11.27 | 11.44 | 11.25 | 11.43 | 413,201 | +0.15(+1.33%) |
Dec 17, 2010 | 11.16 | 11.32 | 11.13 | 11.28 | 1,059,060 | +0.11(+1.03%) |
Dec 16, 2010 | 11.15 | 11.24 | 11.02 | 11.17 | 2,131,702 | +0.03(+0.24%) |
Dec 15, 2010 | 11.29 | 11.42 | 11.11 | 11.14 | 400,716 | -0.18(-1.56%) |
Dec 14, 2010 | 11.21 | 11.42 | 11.15 | 11.32 | 674,164 | +0.18(+1.59%) |
Dec 13, 2010 | 11.12 | 11.28 | 11.08 | 11.14 | 648,156 | +0.08(+0.72%) |
Dec 10, 2010 | 11.09 | 11.11 | 10.92 | 11.06 | 466,280 | +0.00(+0.00%) |
Dec 09, 2010 | 10.86 | 11.13 | 10.77 | 11.06 | 1,100,167 | +0.29(+2.71%) |
Dec 08, 2010 | 10.64 | 10.86 | 10.64 | 10.77 | 697,846 | +0.12(+1.16%) |
Dec 07, 2010 | 10.65 | 10.77 | 10.60 | 10.64 | 537,507 | +0.08(+0.75%) |
Dec 06, 2010 | 10.56 | 10.65 | 10.47 | 10.56 | 698,957 | -0.04(-0.33%) |
Dec 03, 2010 | 10.05 | 10.79 | 10.02 | 10.60 | 2,266,257 | +0.54(+5.36%) |
Dec 02, 2010 | 9.945 | 10.09 | 9.937 | 10.06 | 393,068 | +0.11(+1.16%) |
Dec 01, 2010 | 9.848 | 9.972 | 9.769 | 9.945 | 514,666 | +0.33(+3.40%) |
Nov 30, 2010 | 9.461 | 9.697 | 9.461 | 9.618 | 634,933 | +0.01(+0.09%) |
Nov 29, 2010 | 9.671 | 9.723 | 9.478 | 9.610 | 480,844 | -0.16(-1.61%) |
Nov 26, 2010 | 9.671 | 9.837 | 9.671 | 9.767 | 111,864 | -0.01(-0.09%) |
Nov 24, 2010 | 9.627 | 9.776 | 9.776 | 9.776 | 369,137 | +0.16(+1.64%) |
Nov 23, 2010 | 9.583 | 9.671 | 9.513 | 9.618 | 397,858 | -0.12(-1.26%) |
Nov 22, 2010 | 9.636 | 9.776 | 9.557 | 9.741 | 364,429 | +0.10(+1.00%) |
Nov 19, 2010 | 9.592 | 9.741 | 9.592 | 9.645 | 292,167 | -0.05(-0.54%) |
Nov 18, 2010 | 9.750 | 9.837 | 9.653 | 9.697 | 407,193 | +0.07(+0.73%) |
Nov 17, 2010 | 9.583 | 9.706 | 9.502 | 9.627 | 317,688 | +0.04(+0.46%) |
Nov 16, 2010 | 9.636 | 9.732 | 9.505 | 9.583 | 674,229 | -0.14(-1.44%) |
Nov 15, 2010 | 9.890 | 9.925 | 9.645 | 9.723 | 520,197 | -0.15(-1.51%) |
Nov 12, 2010 | 9.899 | 9.960 | 9.671 | 9.872 | 788,309 | -0.15(-1.49%) |
Nov 11, 2010 | 9.934 | 10.10 | 9.872 | 10.02 | 646,493 | -0.04(-0.44%) |
Nov 10, 2010 | 9.899 | 10.07 | 9.723 | 10.07 | 723,177 | +0.18(+1.77%) |
Nov 09, 2010 | 9.951 | 10.27 | 9.794 | 9.890 | 1,268,231 | +0.02(+0.18%) |
Nov 08, 2010 | 10.01 | 10.12 | 9.846 | 9.872 | 859,422 | -0.12(-1.23%) |
Nov 05, 2010 | 9.881 | 10.09 | 9.820 | 9.995 | 750,179 | +0.11(+1.15%) |
Nov 04, 2010 | 9.785 | 9.881 | 9.697 | 9.881 | 1,085,318 | +0.25(+2.55%) |
Nov 03, 2010 | 9.680 | 9.680 | 9.391 | 9.636 | 670,508 | -0.01(-0.09%) |
Nov 02, 2010 | 9.496 | 9.653 | 9.356 | 9.645 | 818,309 | +0.27(+2.90%) |
Nov 01, 2010 | 9.575 | 9.680 | 9.259 | 9.373 | 1,062,987 | -0.13(-1.38%) |
Oct 29, 2010 | 9.513 | 9.557 | 9.391 | 9.505 | 627,783 | -0.03(-0.28%) |
Oct 28, 2010 | 9.662 | 9.715 | 9.338 | 9.531 | 826,901 | -0.04(-0.37%) |
Oct 27, 2010 | 9.723 | 9.802 | 9.338 | 9.566 | 882,539 | -0.13(-1.36%) |
Oct 25, 2010 | 9.907 | 9.986 | 9.671 | 9.697 | 921,306 | -0.16(-1.60%) |
Oct 22, 2010 | 9.723 | 9.855 | 9.654 | 9.855 | 877,626 | +0.14(+1.44%) |
Oct 21, 2010 | 9.522 | 9.732 | 9.426 | 9.715 | 979,706 | +0.25(+2.59%) |
Oct 20, 2010 | 9.469 | 9.575 | 9.434 | 9.469 | 858,608 | +0.08(+0.84%) |
Oct 19, 2010 | 9.485 | 9.601 | 9.286 | 9.391 | 1,019,744 | -0.14(-1.47%) |
Oct 18, 2010 | 9.522 | 9.592 | 9.408 | 9.531 | 885,073 | +0.03(+0.28%) |
Oct 15, 2010 | 9.540 | 9.636 | 9.443 | 9.505 | 903,641 | +0.07(+0.74%) |
Oct 14, 2010 | 9.469 | 9.575 | 9.357 | 9.434 | 402,973 | -0.06(-0.65%) |
Oct 13, 2010 | 9.540 | 9.680 | 9.478 | 9.496 | 551,178 | +0.00(+0.00%) |
Oct 12, 2010 | 9.364 | 9.601 | 9.286 | 9.496 | 706,397 | +0.10(+1.03%) |
Oct 11, 2010 | 9.417 | 9.469 | 9.338 | 9.399 | 248,330 | +0.00(+0.00%) |
Oct 08, 2010 | 9.399 | 9.434 | 9.198 | 9.399 | 481,679 | +0.09(+0.94%) |
Oct 07, 2010 | 9.443 | 9.443 | 9.172 | 9.312 | 1,321 | -0.05(-0.56%) |
Oct 06, 2010 | 9.198 | 9.382 | 9.165 | 9.364 | 709,372 | +0.11(+1.23%) |
Oct 05, 2010 | 9.093 | 9.250 | 8.924 | 9.250 | 1,258,040 | +0.27(+3.02%) |
Oct 04, 2010 | 9.040 | 9.084 | 8.856 | 8.979 | 614,093 | -0.11(-1.16%) |