Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Dec 31, 2010 | 10.35 | 10.44 | 10.35 | 10.39 | 129,998 | +0.00(+0.00%) |
Dec 30, 2010 | 10.47 | 10.47 | 10.38 | 10.39 | 117,220 | -0.07(-0.67%) |
Dec 29, 2010 | 10.38 | 10.54 | 10.37 | 10.46 | 222,899 | +0.08(+0.75%) |
Dec 28, 2010 | 10.38 | 10.42 | 10.24 | 10.38 | 175,478 | -0.02(-0.20%) |
Dec 27, 2010 | 10.46 | 10.46 | 10.22 | 10.40 | 166,570 | -0.04(-0.40%) |
Dec 23, 2010 | 10.41 | 10.44 | 10.37 | 10.44 | 186,571 | +0.07(+0.68%) |
Dec 22, 2010 | 10.44 | 10.44 | 10.32 | 10.37 | 168,386 | -0.01(-0.14%) |
Dec 21, 2010 | 10.45 | 10.45 | 10.28 | 10.39 | 251,800 | -0.02(-0.20%) |
Dec 20, 2010 | 10.44 | 10.51 | 10.25 | 10.41 | 389,967 | -0.07(-0.67%) |
Dec 17, 2010 | 10.14 | 10.48 | 10.11 | 10.48 | 377,912 | +0.35(+3.47%) |
Dec 16, 2010 | 10.10 | 10.13 | 10.04 | 10.13 | 273,396 | +0.04(+0.35%) |
Dec 15, 2010 | 10.06 | 10.10 | 10.04 | 10.09 | 214,707 | +0.04(+0.35%) |
Dec 14, 2010 | 10.09 | 10.12 | 10.04 | 10.06 | 299,802 | -0.03(-0.28%) |
Dec 13, 2010 | 10.11 | 10.12 | 10.05 | 10.08 | 362,265 | -0.04(-0.42%) |
Dec 10, 2010 | 10.13 | 10.17 | 10.10 | 10.13 | 293,145 | +0.00(+0.00%) |
Dec 09, 2010 | 10.14 | 10.17 | 10.01 | 10.13 | 295,899 | +0.06(+0.56%) |
Dec 08, 2010 | 10.08 | 10.17 | 10.03 | 10.07 | 350,024 | +0.05(+0.45%) |
Dec 07, 2010 | 10.12 | 10.15 | 10.01 | 10.03 | 309,415 | -0.09(-0.86%) |
Dec 06, 2010 | 10.06 | 10.11 | 9.972 | 10.11 | 407,205 | +0.09(+0.91%) |
Dec 03, 2010 | 10.01 | 10.05 | 9.930 | 10.02 | 284,114 | +0.05(+0.49%) |
Dec 02, 2010 | 9.923 | 9.993 | 9.895 | 9.972 | 375,137 | +0.16(+1.65%) |
Dec 01, 2010 | 9.845 | 9.852 | 9.782 | 9.810 | 354,848 | +0.05(+0.50%) |
Nov 30, 2010 | 9.824 | 9.852 | 9.676 | 9.761 | 330,097 | -0.06(-0.57%) |
Nov 29, 2010 | 9.691 | 9.845 | 9.606 | 9.817 | 362,113 | +0.18(+1.90%) |
Nov 26, 2010 | 9.712 | 9.712 | 9.585 | 9.634 | 63,607 | -0.04(-0.44%) |
Nov 24, 2010 | 9.641 | 9.676 | 9.676 | 9.676 | 213,979 | +0.09(+0.95%) |
Nov 23, 2010 | 9.606 | 9.613 | 9.557 | 9.585 | 248,016 | -0.04(-0.37%) |
Nov 22, 2010 | 9.669 | 9.669 | 9.550 | 9.620 | 181,828 | -0.01(-0.07%) |
Nov 19, 2010 | 9.578 | 9.634 | 9.535 | 9.627 | 244,885 | +0.11(+1.18%) |
Nov 18, 2010 | 9.599 | 9.627 | 9.479 | 9.515 | 306,839 | +0.08(+0.82%) |
Nov 17, 2010 | 9.493 | 9.578 | 9.395 | 9.437 | 348,260 | -0.01(-0.15%) |
Nov 16, 2010 | 9.543 | 9.550 | 9.430 | 9.451 | 423,233 | -0.16(-1.68%) |
Nov 15, 2010 | 9.606 | 9.627 | 9.536 | 9.613 | 238,161 | +0.03(+0.29%) |
Nov 12, 2010 | 9.578 | 9.669 | 9.536 | 9.585 | 317,581 | -0.06(-0.58%) |
Nov 11, 2010 | 9.613 | 9.669 | 9.536 | 9.641 | 426,528 | +0.00(+0.00%) |
Nov 10, 2010 | 9.599 | 9.697 | 9.571 | 9.641 | 222,184 | +0.04(+0.44%) |
Nov 09, 2010 | 9.662 | 9.747 | 9.592 | 9.599 | 323,147 | -0.05(-0.51%) |
Nov 08, 2010 | 9.536 | 9.683 | 9.536 | 9.648 | 394,367 | +0.08(+0.81%) |
Nov 05, 2010 | 9.402 | 9.571 | 9.388 | 9.571 | 262,871 | +0.15(+1.57%) |
Nov 04, 2010 | 9.430 | 9.465 | 9.374 | 9.423 | 321,034 | +0.00(+0.00%) |
Nov 03, 2010 | 9.465 | 9.465 | 9.367 | 9.423 | 225,049 | -0.03(-0.30%) |
Nov 02, 2010 | 9.458 | 9.465 | 9.409 | 9.451 | 204,173 | +0.04(+0.45%) |
Nov 01, 2010 | 9.451 | 9.451 | 9.367 | 9.409 | 246,822 | -0.01(-0.07%) |
Oct 29, 2010 | 9.402 | 9.451 | 9.367 | 9.416 | 257,501 | +0.02(+0.22%) |
Oct 28, 2010 | 9.451 | 9.472 | 9.339 | 9.395 | 439,524 | +0.01(+0.15%) |
Oct 27, 2010 | 9.388 | 9.430 | 9.332 | 9.381 | 559,463 | -0.08(-0.82%) |
Oct 25, 2010 | 9.395 | 9.465 | 9.360 | 9.458 | 487,677 | +0.11(+1.13%) |
Oct 22, 2010 | 9.395 | 9.403 | 9.339 | 9.353 | 364,073 | -0.02(-0.23%) |
Oct 21, 2010 | 9.500 | 9.500 | 9.346 | 9.374 | 400,029 | -0.08(-0.89%) |
Oct 20, 2010 | 9.465 | 9.486 | 9.409 | 9.458 | 381,041 | +0.00(+0.00%) |
Oct 19, 2010 | 9.402 | 9.486 | 9.374 | 9.458 | 536,431 | -0.03(-0.30%) |
Oct 18, 2010 | 9.493 | 9.500 | 9.409 | 9.486 | 568,813 | -0.01(-0.07%) |
Oct 15, 2010 | 9.500 | 9.536 | 9.430 | 9.493 | 572,755 | +0.01(+0.07%) |
Oct 14, 2010 | 9.409 | 9.606 | 9.374 | 9.486 | 4,411,553 | -0.01(-0.15%) |
Oct 13, 2010 | 9.712 | 9.712 | 9.444 | 9.500 | 1,723,865 | -0.40(-4.05%) |
Oct 12, 2010 | 9.930 | 9.993 | 9.831 | 9.902 | 370,483 | -0.08(-0.85%) |
Oct 11, 2010 | 9.888 | 10.12 | 9.873 | 9.986 | 234,498 | +0.14(+1.43%) |
Oct 08, 2010 | 9.845 | 9.873 | 9.740 | 9.845 | 310,641 | +0.13(+1.38%) |
Oct 07, 2010 | 9.754 | 9.817 | 9.683 | 9.712 | 128,590 | -0.04(-0.43%) |
Oct 06, 2010 | 9.831 | 9.873 | 9.754 | 9.754 | 561,501 | -0.06(-0.57%) |
Oct 05, 2010 | 9.712 | 9.845 | 9.613 | 9.810 | 287,515 | +0.13(+1.31%) |
Oct 04, 2010 | 9.838 | 9.845 | 9.676 | 9.683 | 265,824 | -0.08(-0.79%) |