Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Dec 31, 2010 | 10.20 | 10.22 | 10.09 | 10.13 | 904,539 | -0.09(-0.84%) |
Dec 30, 2010 | 10.20 | 10.29 | 10.19 | 10.21 | 912,815 | +0.01(+0.09%) |
Dec 29, 2010 | 10.18 | 10.23 | 10.17 | 10.20 | 657,908 | +0.07(+0.67%) |
Dec 28, 2010 | 10.21 | 10.22 | 10.09 | 10.13 | 551,465 | -0.04(-0.41%) |
Dec 27, 2010 | 10.10 | 10.19 | 10.02 | 10.18 | 788,330 | +0.01(+0.11%) |
Dec 23, 2010 | 10.22 | 10.24 | 10.14 | 10.16 | 1,241,622 | -0.04(-0.34%) |
Dec 22, 2010 | 10.17 | 10.26 | 10.15 | 10.20 | 903,433 | +0.05(+0.49%) |
Dec 21, 2010 | 10.07 | 10.16 | 10.04 | 10.15 | 882,793 | +0.15(+1.54%) |
Dec 20, 2010 | 10.02 | 10.05 | 9.902 | 9.996 | 1,849,359 | +0.02(+0.22%) |
Dec 17, 2010 | 9.942 | 10.04 | 9.867 | 9.973 | 1,892,128 | +0.04(+0.40%) |
Dec 16, 2010 | 9.754 | 9.934 | 9.701 | 9.934 | 1,762,662 | +0.20(+2.04%) |
Dec 15, 2010 | 9.811 | 9.981 | 9.729 | 9.735 | 1,344,694 | -0.08(-0.83%) |
Dec 14, 2010 | 9.895 | 9.927 | 9.775 | 9.816 | 1,550,876 | -0.02(-0.23%) |
Dec 13, 2010 | 9.951 | 9.959 | 9.821 | 9.838 | 1,459,489 | -0.05(-0.55%) |
Dec 10, 2010 | 9.733 | 9.911 | 9.705 | 9.892 | 2,155,802 | +0.22(+2.24%) |
Dec 09, 2010 | 9.748 | 9.752 | 9.592 | 9.676 | 1,212,467 | +0.06(+0.58%) |
Dec 08, 2010 | 9.687 | 9.760 | 9.573 | 9.620 | 1,576,981 | -0.02(-0.25%) |
Dec 07, 2010 | 9.854 | 9.856 | 9.633 | 9.644 | 2,142,011 | +0.02(+0.18%) |
Dec 06, 2010 | 9.592 | 9.654 | 9.555 | 9.627 | 864,782 | +0.01(+0.08%) |
Dec 03, 2010 | 9.453 | 9.657 | 9.423 | 9.619 | 1,373,421 | +0.12(+1.22%) |
Dec 02, 2010 | 9.278 | 9.511 | 9.272 | 9.503 | 1,485,172 | +0.24(+2.59%) |
Dec 01, 2010 | 9.174 | 9.280 | 9.158 | 9.263 | 3,087,113 | +0.37(+4.13%) |
Nov 30, 2010 | 8.840 | 8.995 | 8.798 | 8.895 | 1,974,498 | -0.11(-1.22%) |
Nov 29, 2010 | 8.918 | 9.038 | 8.780 | 9.005 | 1,288,504 | -0.03(-0.35%) |
Nov 26, 2010 | 8.999 | 9.110 | 8.967 | 9.037 | 533,712 | -0.10(-1.06%) |
Nov 24, 2010 | 8.903 | 9.134 | 9.134 | 9.134 | 1,285,989 | +0.36(+4.08%) |
Nov 23, 2010 | 8.771 | 8.827 | 8.690 | 8.776 | 1,179,307 | -0.20(-2.23%) |
Nov 22, 2010 | 8.771 | 8.994 | 8.741 | 8.976 | 1,256,042 | +0.13(+1.49%) |
Nov 19, 2010 | 8.759 | 8.868 | 8.681 | 8.844 | 842,973 | +0.06(+0.65%) |
Nov 18, 2010 | 8.738 | 8.898 | 8.730 | 8.787 | 1,684,543 | +0.23(+2.72%) |
Nov 17, 2010 | 8.485 | 8.590 | 8.472 | 8.554 | 881,372 | +0.10(+1.18%) |
Nov 16, 2010 | 8.625 | 8.673 | 8.367 | 8.454 | 1,688,606 | -0.31(-3.58%) |
Nov 15, 2010 | 8.817 | 8.936 | 8.757 | 8.768 | 1,599,608 | +0.05(+0.57%) |
Nov 12, 2010 | 8.865 | 8.957 | 8.658 | 8.719 | 1,784,056 | -0.27(-3.02%) |
Nov 11, 2010 | 8.840 | 9.038 | 8.806 | 8.990 | 599,624 | -0.03(-0.39%) |
Nov 10, 2010 | 8.905 | 9.026 | 8.751 | 9.025 | 814,246 | +0.15(+1.68%) |
Nov 09, 2010 | 9.119 | 9.140 | 8.801 | 8.876 | 997,147 | -0.20(-2.16%) |
Nov 08, 2010 | 9.045 | 9.094 | 8.975 | 9.072 | 702,124 | -0.01(-0.14%) |
Nov 05, 2010 | 8.959 | 9.113 | 8.948 | 9.085 | 1,375,993 | +0.12(+1.38%) |
Nov 04, 2010 | 8.871 | 8.972 | 8.817 | 8.960 | 1,727,879 | +0.32(+3.72%) |
Nov 03, 2010 | 8.601 | 8.655 | 8.444 | 8.639 | 1,720,899 | +0.05(+0.61%) |
Nov 02, 2010 | 8.571 | 8.628 | 8.472 | 8.587 | 1,575,956 | +0.19(+2.21%) |
Nov 01, 2010 | 8.514 | 8.617 | 8.304 | 8.401 | 4,211,910 | -0.01(-0.13%) |
Oct 29, 2010 | 8.339 | 8.464 | 8.323 | 8.412 | 777,274 | +0.04(+0.44%) |
Oct 28, 2010 | 8.496 | 8.522 | 8.291 | 8.375 | 842,042 | -0.02(-0.22%) |
Oct 27, 2010 | 8.296 | 8.402 | 8.224 | 8.393 | 1,296,849 | -0.03(-0.41%) |
Oct 25, 2010 | 8.439 | 8.582 | 8.410 | 8.428 | 1,333,544 | +0.10(+1.20%) |
Oct 22, 2010 | 8.235 | 8.342 | 8.218 | 8.328 | 476,421 | +0.12(+1.41%) |
Oct 21, 2010 | 8.296 | 8.401 | 8.068 | 8.212 | 1,317,621 | -0.03(-0.37%) |
Oct 20, 2010 | 8.100 | 8.307 | 8.086 | 8.242 | 1,152,253 | +0.20(+2.45%) |
Oct 19, 2010 | 8.119 | 8.274 | 7.949 | 8.045 | 1,185,514 | -0.24(-2.95%) |
Oct 18, 2010 | 8.261 | 8.328 | 8.216 | 8.289 | 694,628 | +0.05(+0.66%) |
Oct 15, 2010 | 8.364 | 8.369 | 8.126 | 8.235 | 797,373 | +0.02(+0.19%) |
Oct 14, 2010 | 8.285 | 8.339 | 8.135 | 8.219 | 933,669 | -0.08(-0.94%) |
Oct 13, 2010 | 8.240 | 8.394 | 8.191 | 8.297 | 1,110,609 | +0.15(+1.89%) |
Oct 12, 2010 | 8.043 | 8.189 | 7.921 | 8.143 | 2,114,737 | +0.05(+0.63%) |
Oct 11, 2010 | 8.053 | 8.164 | 8.040 | 8.092 | 437,727 | +0.02(+0.30%) |
Oct 08, 2010 | 8.068 | 8.111 | 7.887 | 8.068 | 1,193,846 | +0.12(+1.50%) |
Oct 07, 2010 | 8.033 | 8.036 | 7.844 | 7.949 | 1,077,876 | -0.01(-0.18%) |
Oct 06, 2010 | 8.054 | 8.094 | 7.895 | 7.963 | 1,373,666 | -0.11(-1.39%) |
Oct 05, 2010 | 7.932 | 8.115 | 7.887 | 8.076 | 1,643,667 | +0.32(+4.11%) |
Oct 04, 2010 | 7.882 | 7.973 | 7.669 | 7.757 | 2,736,554 | -0.17(-2.13%) |