Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jan 31, 2011 | 8.374 | 8.480 | 8.187 | 8.220 | 218,924 | -0.15(-1.83%) |
Jan 28, 2011 | 8.590 | 8.643 | 8.283 | 8.374 | 69,335 | -0.24(-2.79%) |
Jan 27, 2011 | 8.696 | 8.696 | 8.561 | 8.614 | 20,920 | +0.02(+0.22%) |
Jan 26, 2011 | 8.638 | 8.676 | 8.513 | 8.595 | 36,481 | -0.03(-0.39%) |
Jan 25, 2011 | 8.403 | 8.648 | 8.403 | 8.628 | 34,946 | +0.22(+2.63%) |
Jan 24, 2011 | 8.182 | 8.480 | 8.095 | 8.408 | 63,056 | +0.23(+2.82%) |
Jan 21, 2011 | 8.523 | 8.523 | 8.119 | 8.177 | 76,826 | -0.29(-3.46%) |
Jan 20, 2011 | 8.537 | 8.624 | 8.465 | 8.470 | 32,495 | -0.08(-0.95%) |
Jan 19, 2011 | 8.624 | 8.624 | 8.542 | 8.552 | 54,438 | -0.07(-0.84%) |
Jan 18, 2011 | 8.628 | 8.643 | 8.552 | 8.624 | 17,573 | -0.00(-0.06%) |
Jan 14, 2011 | 8.638 | 8.667 | 8.542 | 8.628 | 34,328 | +0.03(+0.39%) |
Jan 13, 2011 | 8.643 | 8.643 | 8.537 | 8.595 | 27,915 | -0.05(-0.56%) |
Jan 12, 2011 | 8.700 | 8.700 | 8.585 | 8.643 | 33,397 | -0.03(-0.39%) |
Jan 11, 2011 | 8.657 | 8.691 | 8.600 | 8.676 | 18,375 | +0.02(+0.28%) |
Jan 10, 2011 | 8.576 | 8.676 | 8.556 | 8.652 | 14,722 | +0.04(+0.45%) |
Jan 07, 2011 | 8.672 | 8.710 | 8.537 | 8.614 | 30,642 | -0.07(-0.77%) |
Jan 06, 2011 | 8.652 | 8.705 | 8.572 | 8.681 | 21,074 | +0.00(+0.00%) |
Jan 05, 2011 | 8.643 | 8.729 | 8.528 | 8.681 | 82,048 | -0.13(-1.53%) |
Jan 04, 2011 | 9.056 | 9.056 | 8.801 | 8.816 | 34,351 | -0.19(-2.13%) |
Jan 03, 2011 | 8.897 | 9.065 | 8.897 | 9.008 | 36,658 | +0.17(+1.87%) |
Dec 31, 2010 | 8.854 | 8.931 | 8.768 | 8.842 | 34,803 | +0.02(+0.24%) |
Dec 30, 2010 | 8.840 | 8.960 | 8.820 | 8.820 | 14,005 | -0.12(-1.40%) |
Dec 29, 2010 | 8.926 | 8.989 | 8.796 | 8.945 | 28,174 | +0.01(+0.11%) |
Dec 28, 2010 | 8.849 | 8.960 | 8.811 | 8.936 | 13,520 | -0.03(-0.32%) |
Dec 27, 2010 | 8.893 | 8.969 | 8.893 | 8.965 | 11,527 | +0.07(+0.81%) |
Dec 23, 2010 | 9.008 | 9.008 | 8.835 | 8.893 | 12,243 | -0.14(-1.54%) |
Dec 22, 2010 | 8.806 | 9.080 | 8.782 | 9.032 | 47,205 | +0.15(+1.68%) |
Dec 21, 2010 | 8.878 | 8.893 | 8.720 | 8.883 | 21,715 | +0.09(+0.98%) |
Dec 20, 2010 | 8.844 | 8.864 | 8.672 | 8.796 | 13,487 | -0.04(-0.49%) |
Dec 17, 2010 | 8.883 | 8.883 | 8.643 | 8.840 | 108,439 | -0.12(-1.29%) |
Dec 16, 2010 | 8.580 | 9.003 | 8.576 | 8.955 | 56,454 | +0.39(+4.60%) |
Dec 15, 2010 | 8.312 | 8.585 | 8.264 | 8.561 | 53,099 | -0.22(-2.46%) |
Dec 14, 2010 | 8.643 | 8.864 | 8.451 | 8.777 | 20,457 | +0.20(+2.29%) |
Dec 13, 2010 | 8.595 | 8.643 | 8.494 | 8.580 | 22,567 | -0.00(-0.06%) |
Dec 10, 2010 | 8.532 | 8.648 | 8.446 | 8.585 | 56,214 | +0.05(+0.62%) |
Dec 09, 2010 | 8.604 | 8.604 | 8.417 | 8.532 | 29,965 | +0.02(+0.23%) |
Dec 08, 2010 | 8.556 | 8.609 | 8.427 | 8.513 | 20,868 | +0.01(+0.11%) |
Dec 07, 2010 | 8.379 | 8.528 | 8.225 | 8.504 | 21,813 | +0.24(+2.91%) |
Dec 06, 2010 | 8.427 | 8.427 | 8.187 | 8.264 | 20,243 | -0.22(-2.55%) |
Dec 03, 2010 | 8.403 | 8.484 | 8.177 | 8.480 | 11,635 | +0.02(+0.23%) |
Dec 02, 2010 | 8.470 | 8.571 | 8.350 | 8.460 | 37,466 | -0.01(-0.11%) |
Dec 01, 2010 | 8.518 | 8.590 | 8.408 | 8.470 | 39,085 | +0.12(+1.50%) |
Nov 30, 2010 | 8.499 | 8.499 | 8.288 | 8.345 | 21,299 | -0.13(-1.59%) |
Nov 29, 2010 | 8.518 | 8.631 | 8.403 | 8.480 | 11,960 | -0.06(-0.67%) |
Nov 26, 2010 | 8.591 | 8.591 | 8.537 | 8.537 | 1,557 | -0.07(-0.78%) |
Nov 24, 2010 | 8.465 | 8.604 | 8.604 | 8.604 | 27,443 | +0.12(+1.47%) |
Nov 23, 2010 | 8.542 | 8.633 | 8.364 | 8.480 | 48,550 | -0.13(-1.51%) |
Nov 22, 2010 | 8.609 | 8.638 | 8.446 | 8.609 | 29,865 | +0.06(+0.67%) |
Nov 19, 2010 | 8.379 | 8.585 | 8.364 | 8.552 | 31,235 | +0.20(+2.42%) |
Nov 18, 2010 | 8.336 | 8.508 | 8.321 | 8.350 | 25,556 | +0.07(+0.81%) |
Nov 17, 2010 | 8.456 | 8.624 | 8.206 | 8.283 | 20,420 | -0.15(-1.77%) |
Nov 16, 2010 | 8.547 | 8.705 | 8.345 | 8.432 | 49,456 | -0.21(-2.44%) |
Nov 15, 2010 | 8.403 | 8.753 | 8.403 | 8.643 | 25,214 | +0.13(+1.52%) |
Nov 12, 2010 | 8.542 | 8.729 | 8.475 | 8.513 | 15,055 | -0.14(-1.66%) |
Nov 11, 2010 | 8.537 | 8.729 | 8.523 | 8.657 | 15,428 | +0.05(+0.61%) |
Nov 10, 2010 | 8.475 | 8.734 | 8.475 | 8.604 | 23,677 | +0.07(+0.79%) |
Nov 09, 2010 | 8.638 | 8.872 | 8.408 | 8.537 | 39,326 | -0.27(-3.05%) |
Nov 08, 2010 | 8.739 | 8.941 | 8.484 | 8.806 | 15,863 | +0.03(+0.38%) |
Nov 05, 2010 | 8.868 | 8.868 | 8.491 | 8.772 | 44,805 | -0.05(-0.59%) |
Nov 04, 2010 | 8.448 | 8.887 | 8.420 | 8.825 | 108,187 | +0.49(+5.89%) |
Nov 03, 2010 | 8.182 | 8.348 | 8.182 | 8.334 | 11,101 | +0.16(+1.98%) |
Nov 02, 2010 | 8.077 | 8.186 | 8.072 | 8.172 | 26,786 | +0.22(+2.82%) |