Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Dec 31, 2010 | 9.801 | 9.834 | 9.783 | 9.783 | 2,597,049 | -0.03(-0.29%) |
Dec 30, 2010 | 9.822 | 9.857 | 9.810 | 9.812 | 2,322,693 | -0.01(-0.14%) |
Dec 29, 2010 | 9.850 | 9.867 | 9.822 | 9.826 | 1,256,562 | -0.03(-0.32%) |
Dec 28, 2010 | 9.866 | 9.879 | 9.837 | 9.857 | 1,359,909 | -0.02(-0.17%) |
Dec 27, 2010 | 9.807 | 9.886 | 9.803 | 9.873 | 2,109,870 | +0.04(+0.43%) |
Dec 23, 2010 | 9.867 | 9.886 | 9.829 | 9.831 | 3,077,595 | -0.04(-0.43%) |
Dec 22, 2010 | 9.820 | 9.893 | 9.819 | 9.873 | 3,030,696 | +0.05(+0.51%) |
Dec 21, 2010 | 9.822 | 9.879 | 9.807 | 9.823 | 2,464,479 | +0.02(+0.17%) |
Dec 20, 2010 | 9.854 | 9.878 | 9.533 | 9.807 | 6,942,546 | -0.04(-0.45%) |
Dec 17, 2010 | 9.878 | 9.924 | 9.849 | 9.851 | 4,030,038 | -0.02(-0.24%) |
Dec 16, 2010 | 9.839 | 9.914 | 9.834 | 9.874 | 3,170,484 | +0.03(+0.34%) |
Dec 15, 2010 | 9.964 | 9.993 | 9.831 | 9.841 | 5,504,805 | -0.09(-0.93%) |
Dec 14, 2010 | 9.926 | 9.973 | 9.916 | 9.933 | 3,658,671 | +0.01(+0.06%) |
Dec 13, 2010 | 9.927 | 9.993 | 9.910 | 9.928 | 3,451,266 | -0.01(-0.06%) |
Dec 10, 2010 | 9.944 | 9.998 | 9.908 | 9.933 | 3,240,522 | -0.01(-0.11%) |
Dec 09, 2010 | 9.998 | 10.01 | 9.882 | 9.944 | 3,628,602 | -0.01(-0.08%) |
Dec 08, 2010 | 9.889 | 9.954 | 9.856 | 9.952 | 4,544,775 | +0.05(+0.55%) |
Dec 07, 2010 | 10.00 | 10.05 | 9.873 | 9.898 | 6,609,744 | -0.09(-0.91%) |
Dec 06, 2010 | 9.937 | 10.02 | 9.890 | 9.989 | 4,381,407 | -0.13(-1.27%) |
Dec 03, 2010 | 10.08 | 10.13 | 9.951 | 10.12 | 5,166,279 | -0.06(-0.60%) |
Dec 02, 2010 | 10.07 | 10.20 | 10.00 | 10.18 | 5,843,466 | +0.10(+1.00%) |
Dec 01, 2010 | 10.13 | 10.13 | 10.05 | 10.08 | 4,545,927 | +0.04(+0.44%) |
Nov 30, 2010 | 9.984 | 10.04 | 9.928 | 10.03 | 6,047,388 | -0.04(-0.39%) |
Nov 29, 2010 | 10.16 | 10.19 | 9.967 | 10.07 | 6,282,873 | -0.11(-1.08%) |
Nov 26, 2010 | 10.12 | 10.23 | 10.11 | 10.18 | 1,138,752 | -0.00(-0.03%) |
Nov 24, 2010 | 10.10 | 10.19 | 10.19 | 10.19 | 2,466,117 | +0.12(+1.19%) |
Nov 23, 2010 | 9.979 | 10.09 | 9.936 | 10.07 | 2,424,510 | +0.02(+0.18%) |
Nov 22, 2010 | 10.00 | 10.07 | 9.966 | 10.05 | 2,013,678 | +0.03(+0.27%) |
Nov 19, 2010 | 10.04 | 10.04 | 9.977 | 10.02 | 1,248,534 | -0.02(-0.24%) |
Nov 18, 2010 | 10.01 | 10.07 | 9.982 | 10.05 | 1,615,959 | +0.08(+0.80%) |
Nov 17, 2010 | 9.942 | 9.999 | 9.901 | 9.966 | 2,726,973 | +0.02(+0.25%) |
Nov 16, 2010 | 10.01 | 10.01 | 9.891 | 9.941 | 3,417,048 | -0.09(-0.93%) |
Nov 15, 2010 | 9.961 | 10.08 | 9.961 | 10.03 | 2,287,458 | +0.08(+0.85%) |
Nov 12, 2010 | 9.979 | 10.02 | 9.946 | 9.950 | 2,174,076 | -0.08(-0.76%) |
Nov 11, 2010 | 9.991 | 10.08 | 9.986 | 10.03 | 2,294,082 | -0.04(-0.40%) |
Nov 10, 2010 | 9.867 | 10.10 | 9.860 | 10.07 | 2,814,057 | +0.20(+2.03%) |
Nov 09, 2010 | 10.00 | 10.04 | 9.867 | 9.867 | 2,908,485 | -0.14(-1.36%) |
Nov 08, 2010 | 9.950 | 10.01 | 9.899 | 10.00 | 2,219,841 | +0.01(+0.11%) |
Nov 05, 2010 | 9.973 | 10.02 | 9.932 | 9.991 | 2,168,325 | -0.02(-0.21%) |
Nov 04, 2010 | 9.718 | 10.02 | 9.698 | 10.01 | 3,797,397 | +0.29(+3.03%) |
Nov 03, 2010 | 9.768 | 9.793 | 9.670 | 9.718 | 2,900,655 | -0.06(-0.65%) |
Nov 02, 2010 | 9.753 | 9.789 | 9.745 | 9.781 | 1,566,036 | +0.07(+0.69%) |
Nov 01, 2010 | 9.648 | 9.757 | 9.601 | 9.714 | 3,249,288 | +0.12(+1.20%) |
Oct 29, 2010 | 9.587 | 9.636 | 9.489 | 9.599 | 4,651,848 | -0.06(-0.67%) |
Oct 28, 2010 | 9.660 | 9.676 | 9.627 | 9.663 | 3,660,363 | +0.01(+0.14%) |
Oct 27, 2010 | 9.606 | 9.660 | 9.561 | 9.650 | 4,724,271 | +0.03(+0.30%) |
Oct 25, 2010 | 9.573 | 9.639 | 9.544 | 9.621 | 4,214,727 | +0.07(+0.77%) |
Oct 22, 2010 | 9.500 | 9.564 | 9.498 | 9.548 | 2,465,181 | +0.01(+0.10%) |
Oct 21, 2010 | 9.497 | 9.567 | 9.494 | 9.538 | 3,166,875 | +0.08(+0.81%) |
Oct 20, 2010 | 9.411 | 9.474 | 9.374 | 9.461 | 5,279,625 | +0.08(+0.86%) |
Oct 19, 2010 | 9.340 | 9.480 | 9.340 | 9.380 | 2,029,095 | -0.04(-0.47%) |
Oct 18, 2010 | 9.400 | 9.437 | 9.362 | 9.424 | 1,047,393 | +0.05(+0.55%) |
Oct 15, 2010 | 9.401 | 9.443 | 9.366 | 9.373 | 1,009,431 | -0.01(-0.06%) |
Oct 14, 2010 | 9.333 | 9.393 | 9.306 | 9.379 | 3,295,602 | -0.01(-0.06%) |
Oct 13, 2010 | 9.227 | 9.402 | 9.227 | 9.384 | 3,590,406 | +0.16(+1.73%) |
Oct 12, 2010 | 9.200 | 9.237 | 9.166 | 9.224 | 1,811,727 | +0.01(+0.06%) |
Oct 11, 2010 | 9.221 | 9.287 | 9.196 | 9.219 | 1,756,368 | -0.01(-0.12%) |
Oct 08, 2010 | 9.233 | 9.269 | 9.177 | 9.230 | 702,837 | +0.02(+0.21%) |
Oct 07, 2010 | 9.329 | 9.329 | 9.206 | 9.211 | 1,864,818 | -0.06(-0.68%) |
Oct 06, 2010 | 9.264 | 9.328 | 9.249 | 9.274 | 1,063,746 | -0.03(-0.35%) |
Oct 05, 2010 | 9.318 | 9.321 | 9.198 | 9.307 | 1,740,321 | +0.07(+0.79%) |
Oct 04, 2010 | 9.198 | 9.274 | 9.188 | 9.233 | 1,098,657 | -0.01(-0.10%) |