Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jan 31, 2011 | 10.11 | 10.11 | 9.976 | 10.07 | 1,231,947 | +0.00(+0.03%) |
Jan 28, 2011 | 10.08 | 10.08 | 9.955 | 10.07 | 1,822,168 | -0.02(-0.17%) |
Jan 27, 2011 | 9.811 | 10.13 | 9.811 | 10.09 | 2,238,503 | +0.29(+2.94%) |
Jan 26, 2011 | 9.582 | 9.811 | 9.520 | 9.797 | 1,105,945 | +0.28(+2.95%) |
Jan 25, 2011 | 9.520 | 9.551 | 9.421 | 9.517 | 857,712 | -0.05(-0.54%) |
Jan 24, 2011 | 9.592 | 9.636 | 9.469 | 9.568 | 680,106 | -0.04(-0.43%) |
Jan 21, 2011 | 9.660 | 9.797 | 9.599 | 9.609 | 909,478 | +0.02(+0.25%) |
Jan 20, 2011 | 9.582 | 9.688 | 9.489 | 9.585 | 1,084,182 | -0.00(-0.04%) |
Jan 19, 2011 | 9.791 | 9.791 | 9.585 | 9.589 | 1,287,526 | -0.20(-2.06%) |
Jan 18, 2011 | 9.708 | 9.815 | 9.684 | 9.791 | 754,111 | +0.12(+1.20%) |
Jan 14, 2011 | 9.664 | 9.722 | 9.602 | 9.674 | 490,170 | -0.02(-0.21%) |
Jan 13, 2011 | 9.739 | 9.828 | 9.626 | 9.695 | 627,198 | -0.03(-0.28%) |
Jan 12, 2011 | 9.695 | 9.818 | 9.654 | 9.722 | 924,213 | +0.10(+1.07%) |
Jan 11, 2011 | 9.756 | 9.760 | 9.527 | 9.619 | 996,527 | -0.04(-0.46%) |
Jan 10, 2011 | 9.616 | 9.746 | 9.554 | 9.664 | 1,573,698 | +0.00(+0.04%) |
Jan 07, 2011 | 9.678 | 9.715 | 9.547 | 9.660 | 935,292 | -0.02(-0.25%) |
Jan 06, 2011 | 9.530 | 9.760 | 9.479 | 9.684 | 1,673,681 | +0.10(+1.07%) |
Jan 05, 2011 | 9.640 | 9.708 | 9.530 | 9.582 | 1,741,502 | -0.05(-0.57%) |
Jan 04, 2011 | 9.767 | 9.801 | 9.554 | 9.636 | 954,868 | -0.08(-0.78%) |
Jan 03, 2011 | 9.811 | 9.811 | 9.657 | 9.712 | 851,259 | -0.04(-0.46%) |
Dec 31, 2010 | 9.726 | 9.904 | 9.705 | 9.756 | 968,637 | +0.04(+0.39%) |
Dec 30, 2010 | 9.712 | 9.784 | 9.686 | 9.719 | 512,007 | +0.02(+0.18%) |
Dec 29, 2010 | 9.640 | 9.719 | 9.589 | 9.702 | 1,333,656 | +0.14(+1.47%) |
Dec 28, 2010 | 9.770 | 9.787 | 9.448 | 9.561 | 1,526,120 | -0.15(-1.55%) |
Dec 27, 2010 | 9.821 | 9.821 | 9.599 | 9.712 | 765,173 | -0.15(-1.49%) |
Dec 23, 2010 | 9.828 | 9.945 | 9.770 | 9.859 | 1,153,541 | -0.03(-0.35%) |
Dec 22, 2010 | 10.00 | 10.05 | 9.794 | 9.893 | 1,706,933 | -0.17(-1.67%) |
Dec 21, 2010 | 10.05 | 10.09 | 9.982 | 10.06 | 1,140,467 | -0.01(-0.10%) |
Dec 20, 2010 | 10.13 | 10.23 | 9.955 | 10.07 | 794,666 | -0.08(-0.74%) |
Dec 17, 2010 | 10.01 | 10.15 | 9.969 | 10.15 | 1,463,238 | +0.07(+0.71%) |
Dec 16, 2010 | 10.03 | 10.10 | 9.982 | 10.07 | 1,212,251 | +0.02(+0.17%) |
Dec 15, 2010 | 10.15 | 10.24 | 10.02 | 10.06 | 1,274,494 | -0.15(-1.48%) |
Dec 14, 2010 | 10.29 | 10.39 | 10.13 | 10.21 | 1,679,597 | -0.12(-1.16%) |
Dec 13, 2010 | 10.22 | 10.45 | 10.13 | 10.33 | 2,189,027 | +0.21(+2.10%) |
Dec 10, 2010 | 9.982 | 10.19 | 9.948 | 10.12 | 1,563,276 | +0.15(+1.51%) |
Dec 09, 2010 | 10.06 | 10.10 | 9.928 | 9.965 | 1,971,017 | -0.06(-0.61%) |
Dec 08, 2010 | 9.863 | 10.05 | 9.849 | 10.03 | 1,381,672 | +0.20(+2.02%) |
Dec 07, 2010 | 9.880 | 9.880 | 9.712 | 9.828 | 1,985,168 | +0.01(+0.10%) |
Dec 06, 2010 | 9.815 | 9.852 | 9.763 | 9.818 | 1,974,930 | -0.07(-0.69%) |
Dec 03, 2010 | 9.917 | 10.04 | 9.780 | 9.886 | 1,761,172 | -0.05(-0.48%) |
Dec 02, 2010 | 10.17 | 10.27 | 9.688 | 9.934 | 7,206,205 | -0.64(-6.06%) |
Dec 01, 2010 | 10.37 | 10.63 | 10.36 | 10.57 | 2,213,144 | +0.27(+2.66%) |
Nov 30, 2010 | 10.10 | 10.41 | 10.02 | 10.30 | 3,199,037 | +0.08(+0.80%) |
Nov 29, 2010 | 10.10 | 10.25 | 10.05 | 10.22 | 2,566,269 | +0.03(+0.27%) |
Nov 26, 2010 | 10.08 | 10.22 | 10.02 | 10.19 | 659,264 | +0.07(+0.68%) |
Nov 24, 2010 | 9.996 | 10.12 | 10.12 | 10.12 | 1,987,594 | +0.21(+2.11%) |
Nov 23, 2010 | 9.886 | 10.14 | 9.811 | 9.914 | 2,830,922 | -0.05(-0.55%) |
Nov 22, 2010 | 9.674 | 10.02 | 9.582 | 9.969 | 2,991,017 | +0.30(+3.15%) |
Nov 19, 2010 | 9.410 | 9.684 | 9.363 | 9.664 | 2,443,851 | +0.23(+2.43%) |
Nov 18, 2010 | 9.520 | 9.520 | 9.386 | 9.434 | 1,592,659 | +0.03(+0.33%) |
Nov 17, 2010 | 9.143 | 9.448 | 9.137 | 9.404 | 1,720,961 | +0.28(+3.08%) |
Nov 16, 2010 | 9.089 | 9.133 | 9.013 | 9.123 | 1,791,422 | -0.02(-0.26%) |
Nov 15, 2010 | 9.116 | 9.273 | 9.089 | 9.147 | 1,124,958 | +0.09(+0.94%) |
Nov 12, 2010 | 9.082 | 9.174 | 9.003 | 9.061 | 2,687,450 | -0.17(-1.85%) |
Nov 11, 2010 | 9.400 | 9.419 | 9.215 | 9.232 | 1,620,009 | -0.23(-2.39%) |
Nov 10, 2010 | 9.547 | 9.582 | 9.342 | 9.458 | 2,204,065 | -0.04(-0.43%) |
Nov 09, 2010 | 9.592 | 9.688 | 9.434 | 9.500 | 1,609,359 | -0.05(-0.54%) |
Nov 08, 2010 | 9.462 | 9.595 | 9.441 | 9.551 | 1,071,391 | +0.02(+0.25%) |
Nov 05, 2010 | 9.565 | 9.746 | 9.496 | 9.527 | 2,157,813 | +0.04(+0.43%) |
Nov 04, 2010 | 9.667 | 9.784 | 9.445 | 9.486 | 1,538,805 | -0.00(-0.04%) |
Nov 03, 2010 | 9.551 | 9.623 | 9.332 | 9.489 | 1,671,917 | -0.05(-0.57%) |
Nov 02, 2010 | 9.674 | 9.708 | 9.400 | 9.544 | 2,111,053 | -0.06(-0.61%) |