Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jan 31, 2011 | 9.538 | 9.538 | 9.472 | 9.514 | 179,558 | +0.02(+0.25%) |
Jan 28, 2011 | 9.604 | 9.616 | 9.484 | 9.490 | 69,521 | -0.13(-1.31%) |
Jan 27, 2011 | 9.604 | 9.622 | 9.574 | 9.616 | 82,027 | +0.00(+0.00%) |
Jan 26, 2011 | 9.604 | 9.634 | 9.580 | 9.616 | 102,943 | +0.04(+0.44%) |
Jan 25, 2011 | 9.556 | 9.586 | 9.538 | 9.574 | 60,073 | +0.01(+0.13%) |
Jan 24, 2011 | 9.514 | 9.574 | 9.514 | 9.562 | 116,747 | +0.04(+0.44%) |
Jan 21, 2011 | 9.532 | 9.538 | 9.508 | 9.520 | 151,713 | +0.03(+0.37%) |
Jan 20, 2011 | 9.466 | 9.514 | 9.460 | 9.485 | 110,419 | -0.00(-0.05%) |
Jan 19, 2011 | 9.532 | 9.532 | 9.472 | 9.490 | 127,767 | -0.03(-0.31%) |
Jan 18, 2011 | 9.562 | 9.562 | 9.504 | 9.520 | 113,300 | -0.02(-0.25%) |
Jan 14, 2011 | 9.514 | 9.544 | 9.495 | 9.544 | 172,593 | +0.02(+0.25%) |
Jan 13, 2011 | 9.562 | 9.562 | 9.490 | 9.520 | 126,438 | -0.05(-0.54%) |
Jan 12, 2011 | 9.580 | 9.604 | 9.559 | 9.571 | 108,149 | +0.05(+0.48%) |
Jan 11, 2011 | 9.574 | 9.574 | 9.484 | 9.526 | 92,329 | -0.02(-0.19%) |
Jan 10, 2011 | 9.568 | 9.574 | 9.496 | 9.544 | 46,526 | -0.05(-0.56%) |
Jan 07, 2011 | 9.628 | 9.628 | 9.536 | 9.598 | 124,878 | -0.01(-0.06%) |
Jan 06, 2011 | 9.652 | 9.652 | 9.550 | 9.604 | 195,569 | -0.05(-0.50%) |
Jan 05, 2011 | 9.610 | 9.664 | 9.593 | 9.652 | 231,631 | +0.01(+0.06%) |
Jan 04, 2011 | 9.646 | 9.646 | 9.574 | 9.646 | 266,311 | +0.04(+0.37%) |
Jan 03, 2011 | 9.610 | 9.634 | 9.568 | 9.610 | 163,763 | +0.07(+0.69%) |
Dec 31, 2010 | 9.538 | 9.580 | 9.533 | 9.544 | 48,241 | +0.00(+0.00%) |
Dec 30, 2010 | 9.550 | 9.568 | 9.528 | 9.544 | 178,755 | -0.01(-0.13%) |
Dec 29, 2010 | 9.568 | 9.586 | 9.556 | 9.556 | 179,052 | +0.00(+0.00%) |
Dec 28, 2010 | 9.532 | 9.562 | 9.516 | 9.556 | 122,017 | +0.03(+0.31%) |
Dec 27, 2010 | 9.526 | 9.538 | 9.496 | 9.526 | 109,158 | -0.01(-0.06%) |
Dec 23, 2010 | 9.532 | 9.550 | 9.511 | 9.532 | 166,599 | +0.01(+0.13%) |
Dec 22, 2010 | 9.478 | 9.520 | 9.472 | 9.520 | 113,370 | +0.05(+0.51%) |
Dec 21, 2010 | 9.502 | 9.502 | 9.460 | 9.472 | 122,558 | +0.01(+0.07%) |
Dec 20, 2010 | 9.483 | 9.489 | 9.426 | 9.465 | 140,893 | +0.02(+0.25%) |
Dec 17, 2010 | 9.459 | 9.459 | 9.388 | 9.442 | 96,190 | -0.01(-0.06%) |
Dec 16, 2010 | 9.430 | 9.465 | 9.366 | 9.447 | 141,201 | +0.04(+0.44%) |
Dec 15, 2010 | 9.436 | 9.459 | 9.390 | 9.406 | 205,419 | -0.03(-0.31%) |
Dec 14, 2010 | 9.394 | 9.459 | 9.384 | 9.436 | 119,474 | +0.07(+0.76%) |
Dec 13, 2010 | 9.347 | 9.388 | 9.347 | 9.364 | 181,457 | +0.05(+0.57%) |
Dec 10, 2010 | 9.293 | 9.311 | 9.269 | 9.311 | 180,860 | +0.07(+0.77%) |
Dec 09, 2010 | 9.258 | 9.258 | 9.210 | 9.240 | 224,798 | +0.03(+0.32%) |
Dec 08, 2010 | 9.216 | 9.222 | 9.175 | 9.210 | 669,098 | +0.01(+0.13%) |
Dec 07, 2010 | 9.264 | 9.264 | 9.192 | 9.198 | 87,912 | +0.02(+0.19%) |
Dec 06, 2010 | 9.186 | 9.192 | 9.163 | 9.180 | 111,094 | -0.01(-0.13%) |
Dec 03, 2010 | 9.163 | 9.198 | 9.133 | 9.192 | 131,429 | +0.02(+0.26%) |
Dec 02, 2010 | 9.103 | 9.169 | 9.103 | 9.169 | 85,726 | +0.08(+0.91%) |
Dec 01, 2010 | 9.074 | 9.097 | 9.032 | 9.085 | 102,223 | +0.14(+1.59%) |
Nov 30, 2010 | 8.913 | 8.973 | 8.907 | 8.943 | 84,937 | -0.02(-0.20%) |
Nov 29, 2010 | 8.955 | 8.979 | 8.884 | 8.961 | 143,355 | -0.05(-0.53%) |
Nov 26, 2010 | 9.032 | 9.044 | 8.993 | 9.008 | 48,500 | -0.06(-0.65%) |
Nov 24, 2010 | 9.062 | 9.068 | 9.068 | 9.068 | 106,286 | +0.07(+0.79%) |
Nov 23, 2010 | 9.044 | 9.044 | 8.961 | 8.996 | 112,615 | -0.11(-1.17%) |
Nov 22, 2010 | 9.109 | 9.109 | 9.014 | 9.103 | 98,051 | -0.01(-0.07%) |
Nov 19, 2010 | 9.115 | 9.115 | 9.038 | 9.109 | 172,944 | -0.01(-0.07%) |
Nov 18, 2010 | 9.103 | 9.127 | 9.077 | 9.115 | 182,631 | +0.11(+1.19%) |
Nov 17, 2010 | 9.050 | 9.050 | 8.996 | 9.008 | 357,909 | +0.00(+0.00%) |
Nov 16, 2010 | 9.103 | 9.103 | 8.967 | 9.008 | 226,245 | -0.12(-1.36%) |
Nov 15, 2010 | 9.157 | 9.192 | 9.133 | 9.133 | 164,891 | +0.02(+0.20%) |
Nov 12, 2010 | 9.151 | 9.151 | 9.085 | 9.115 | 214,328 | -0.05(-0.52%) |
Nov 11, 2010 | 9.184 | 9.185 | 9.157 | 9.163 | 57,541 | -0.02(-0.22%) |
Nov 10, 2010 | 9.198 | 9.198 | 9.109 | 9.183 | 105,796 | +0.00(+0.03%) |
Nov 09, 2010 | 9.275 | 9.275 | 9.157 | 9.180 | 154,249 | -0.06(-0.60%) |
Nov 08, 2010 | 9.258 | 9.258 | 9.204 | 9.236 | 85,894 | -0.04(-0.42%) |
Nov 05, 2010 | 9.317 | 9.317 | 9.236 | 9.275 | 113,552 | -0.04(-0.45%) |
Nov 04, 2010 | 9.264 | 9.317 | 9.246 | 9.317 | 193,256 | +0.14(+1.55%) |
Nov 03, 2010 | 9.186 | 9.198 | 9.109 | 9.174 | 80,726 | +0.01(+0.13%) |
Nov 02, 2010 | 9.169 | 9.186 | 9.157 | 9.163 | 189,742 | +0.08(+0.85%) |