Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jan 31, 2011 | 9.293 | 9.356 | 8.877 | 8.978 | 503,576 | -0.32(-3.46%) |
Jan 28, 2011 | 9.286 | 9.444 | 9.154 | 9.299 | 113,271 | -0.03(-0.27%) |
Jan 27, 2011 | 9.255 | 9.526 | 9.085 | 9.324 | 42,354 | +0.02(+0.20%) |
Jan 26, 2011 | 9.116 | 9.356 | 9.060 | 9.305 | 80,353 | +0.18(+1.93%) |
Jan 25, 2011 | 9.041 | 9.129 | 8.927 | 9.129 | 35,048 | +0.00(+0.00%) |
Jan 24, 2011 | 8.934 | 9.135 | 8.890 | 9.129 | 37,209 | +0.23(+2.55%) |
Jan 21, 2011 | 8.845 | 8.965 | 8.770 | 8.902 | 64,429 | +0.12(+1.36%) |
Jan 20, 2011 | 8.726 | 8.890 | 8.726 | 8.782 | 24,991 | -0.02(-0.21%) |
Jan 19, 2011 | 9.085 | 9.085 | 8.770 | 8.801 | 60,099 | -0.32(-3.52%) |
Jan 18, 2011 | 8.997 | 9.142 | 8.820 | 9.123 | 54,079 | +0.03(+0.35%) |
Jan 14, 2011 | 9.028 | 9.116 | 8.965 | 9.091 | 20,605 | +0.02(+0.21%) |
Jan 13, 2011 | 9.053 | 9.110 | 8.959 | 9.072 | 34,022 | +0.00(+0.00%) |
Jan 12, 2011 | 8.959 | 9.079 | 8.927 | 9.072 | 31,219 | +0.16(+1.77%) |
Jan 11, 2011 | 8.814 | 8.940 | 8.757 | 8.915 | 47,269 | +0.12(+1.36%) |
Jan 10, 2011 | 8.669 | 8.883 | 8.612 | 8.795 | 41,079 | +0.11(+1.23%) |
Jan 07, 2011 | 8.789 | 8.820 | 8.612 | 8.688 | 83,283 | -0.09(-1.08%) |
Jan 06, 2011 | 8.669 | 8.782 | 8.669 | 8.782 | 21,059 | +0.03(+0.29%) |
Jan 05, 2011 | 8.606 | 8.801 | 8.530 | 8.757 | 175,547 | +0.11(+1.31%) |
Jan 04, 2011 | 8.839 | 8.839 | 8.581 | 8.644 | 58,091 | -0.15(-1.72%) |
Jan 03, 2011 | 8.757 | 8.896 | 8.751 | 8.795 | 397,373 | +0.03(+0.29%) |
Dec 31, 2010 | 8.719 | 8.820 | 8.719 | 8.770 | 150,306 | -0.02(-0.22%) |
Dec 30, 2010 | 8.801 | 8.858 | 8.675 | 8.789 | 126,626 | +0.00(+0.00%) |
Dec 29, 2010 | 8.770 | 8.852 | 8.726 | 8.789 | 99,233 | -0.01(-0.07%) |
Dec 28, 2010 | 8.883 | 8.883 | 8.757 | 8.795 | 175,847 | -0.01(-0.14%) |
Dec 27, 2010 | 8.543 | 8.808 | 8.518 | 8.808 | 58,382 | +0.26(+3.10%) |
Dec 23, 2010 | 8.631 | 8.663 | 8.461 | 8.543 | 69,905 | -0.08(-0.88%) |
Dec 22, 2010 | 8.581 | 8.644 | 8.575 | 8.619 | 42,022 | +0.03(+0.29%) |
Dec 21, 2010 | 8.575 | 8.631 | 8.461 | 8.593 | 63,106 | +0.04(+0.52%) |
Dec 20, 2010 | 8.656 | 8.656 | 8.549 | 8.549 | 31,446 | -0.05(-0.59%) |
Dec 17, 2010 | 8.467 | 8.663 | 8.467 | 8.600 | 118,710 | +0.11(+1.34%) |
Dec 16, 2010 | 8.417 | 8.505 | 8.348 | 8.486 | 89,781 | +0.06(+0.75%) |
Dec 15, 2010 | 8.348 | 8.480 | 8.335 | 8.423 | 184,194 | +0.04(+0.53%) |
Dec 14, 2010 | 8.423 | 8.423 | 8.335 | 8.379 | 186,116 | +0.01(+0.08%) |
Dec 13, 2010 | 8.537 | 8.581 | 8.348 | 8.373 | 361,149 | -0.03(-0.37%) |
Dec 10, 2010 | 8.505 | 8.543 | 8.379 | 8.404 | 975,619 | -0.25(-2.84%) |
Dec 09, 2010 | 8.845 | 8.845 | 8.417 | 8.650 | 125,345 | -0.44(-4.85%) |
Dec 08, 2010 | 9.160 | 9.242 | 8.965 | 9.091 | 23,177 | -0.11(-1.16%) |
Dec 07, 2010 | 9.041 | 9.236 | 9.041 | 9.198 | 37,014 | +0.25(+2.74%) |
Dec 06, 2010 | 8.864 | 8.978 | 8.852 | 8.953 | 26,988 | +0.02(+0.21%) |
Dec 03, 2010 | 8.902 | 8.959 | 8.682 | 8.934 | 23,756 | -0.03(-0.28%) |
Dec 02, 2010 | 8.990 | 8.990 | 8.877 | 8.959 | 18,877 | +0.18(+2.01%) |
Dec 01, 2010 | 8.845 | 8.927 | 8.657 | 8.782 | 35,224 | +0.14(+1.60%) |
Nov 30, 2010 | 8.757 | 8.890 | 8.625 | 8.644 | 8,577 | -0.22(-2.49%) |
Nov 29, 2010 | 8.820 | 9.003 | 8.713 | 8.864 | 15,194 | +0.02(+0.21%) |
Nov 26, 2010 | 8.587 | 8.940 | 8.587 | 8.845 | 17,494 | -0.40(-4.36%) |
Nov 24, 2010 | 9.368 | 9.249 | 9.249 | 9.249 | 12,221 | +0.19(+2.09%) |
Nov 23, 2010 | 9.104 | 9.104 | 9.009 | 9.060 | 7,688 | -0.17(-1.84%) |
Nov 22, 2010 | 9.205 | 9.255 | 8.978 | 9.230 | 23,200 | -0.22(-2.33%) |
Nov 19, 2010 | 9.475 | 9.545 | 9.343 | 9.450 | 18,581 | +0.02(+0.20%) |
Nov 18, 2010 | 9.557 | 9.576 | 9.412 | 9.431 | 16,721 | -0.06(-0.60%) |
Nov 17, 2010 | 9.677 | 9.677 | 9.361 | 9.488 | 3,863 | +0.13(+1.41%) |
Nov 16, 2010 | 9.589 | 9.749 | 9.312 | 9.356 | 24,592 | -0.35(-3.57%) |
Nov 15, 2010 | 9.696 | 9.758 | 9.586 | 9.702 | 17,518 | +0.13(+1.38%) |
Nov 12, 2010 | 9.564 | 9.702 | 9.489 | 9.570 | 6,939 | -0.09(-0.91%) |
Nov 11, 2010 | 9.457 | 9.683 | 9.375 | 9.658 | 15,548 | +0.08(+0.86%) |
Nov 10, 2010 | 9.375 | 9.601 | 9.318 | 9.576 | 11,812 | +0.23(+2.43%) |
Nov 09, 2010 | 9.387 | 9.431 | 9.312 | 9.349 | 12,993 | -0.08(-0.87%) |
Nov 08, 2010 | 9.444 | 9.444 | 9.268 | 9.431 | 33,164 | -0.01(-0.13%) |
Nov 05, 2010 | 9.513 | 9.513 | 9.318 | 9.444 | 25,678 | -0.10(-1.06%) |
Nov 04, 2010 | 8.946 | 9.570 | 8.927 | 9.545 | 50,847 | +0.74(+8.45%) |
Nov 03, 2010 | 8.808 | 8.877 | 8.713 | 8.801 | 24,253 | -0.02(-0.21%) |
Nov 02, 2010 | 8.669 | 8.820 | 8.467 | 8.820 | 17,755 | +0.30(+3.55%) |