Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jan 31, 2011 | 9.363 | 9.397 | 9.314 | 9.397 | 388,325 | +0.07(+0.73%) |
Jan 28, 2011 | 9.560 | 9.575 | 9.310 | 9.329 | 719,410 | -0.22(-2.27%) |
Jan 27, 2011 | 9.520 | 9.572 | 9.512 | 9.545 | 999,802 | +0.04(+0.45%) |
Jan 26, 2011 | 9.460 | 9.522 | 9.448 | 9.503 | 383,768 | +0.08(+0.80%) |
Jan 25, 2011 | 9.379 | 9.435 | 9.353 | 9.428 | 214,748 | +0.03(+0.27%) |
Jan 24, 2011 | 9.264 | 9.403 | 9.264 | 9.403 | 421,659 | +0.13(+1.37%) |
Jan 21, 2011 | 9.373 | 9.379 | 9.267 | 9.276 | 247,396 | -0.03(-0.33%) |
Jan 20, 2011 | 9.341 | 9.341 | 9.233 | 9.307 | 368,276 | -0.08(-0.89%) |
Jan 19, 2011 | 9.484 | 9.484 | 9.357 | 9.391 | 480,130 | -0.06(-0.64%) |
Jan 18, 2011 | 9.385 | 9.467 | 9.383 | 9.451 | 582,373 | +0.04(+0.43%) |
Jan 14, 2011 | 9.327 | 9.416 | 9.316 | 9.411 | 376,338 | +0.09(+1.01%) |
Jan 13, 2011 | 9.310 | 9.345 | 9.292 | 9.316 | 373,173 | +0.00(+0.03%) |
Jan 12, 2011 | 9.304 | 9.326 | 9.261 | 9.313 | 169,970 | +0.08(+0.82%) |
Jan 11, 2011 | 9.249 | 9.252 | 9.195 | 9.238 | 958,745 | +0.04(+0.43%) |
Jan 10, 2011 | 9.158 | 9.210 | 9.132 | 9.198 | 966,244 | +0.01(+0.10%) |
Jan 07, 2011 | 9.239 | 9.239 | 9.122 | 9.189 | 2,643,755 | -0.05(-0.53%) |
Jan 06, 2011 | 9.182 | 9.238 | 9.173 | 9.238 | 225,527 | +0.06(+0.67%) |
Jan 05, 2011 | 9.086 | 9.179 | 9.086 | 9.176 | 372,426 | +0.03(+0.35%) |
Jan 04, 2011 | 9.201 | 9.201 | 9.080 | 9.143 | 1,215,963 | -0.00(-0.03%) |
Jan 03, 2011 | 9.126 | 9.191 | 9.126 | 9.146 | 195,541 | +0.10(+1.15%) |
Dec 31, 2010 | 9.058 | 9.058 | 9.008 | 9.043 | 185,048 | -0.01(-0.11%) |
Dec 30, 2010 | 9.080 | 9.080 | 9.027 | 9.052 | 1,310,471 | +0.00(+0.02%) |
Dec 29, 2010 | 9.074 | 9.093 | 9.051 | 9.051 | 580,186 | +0.02(+0.23%) |
Dec 28, 2010 | 9.051 | 9.051 | 9.007 | 9.030 | 257,930 | +0.00(+0.02%) |
Dec 27, 2010 | 8.943 | 9.033 | 8.943 | 9.029 | 112,179 | +0.04(+0.43%) |
Dec 23, 2010 | 9.001 | 9.011 | 8.984 | 8.990 | 175,906 | -0.02(-0.23%) |
Dec 22, 2010 | 9.012 | 9.030 | 8.996 | 9.011 | 743,290 | -0.01(-0.10%) |
Dec 21, 2010 | 8.999 | 9.025 | 8.997 | 9.020 | 245,074 | +0.08(+0.92%) |
Dec 20, 2010 | 8.992 | 8.992 | 8.907 | 8.937 | 215,645 | -0.02(-0.21%) |
Dec 17, 2010 | 8.925 | 8.972 | 8.925 | 8.956 | 356,651 | +0.04(+0.41%) |
Dec 16, 2010 | 8.895 | 8.963 | 8.890 | 8.920 | 358,614 | +0.02(+0.21%) |
Dec 15, 2010 | 8.915 | 8.964 | 8.876 | 8.900 | 296,789 | -0.06(-0.62%) |
Dec 14, 2010 | 8.937 | 8.983 | 8.937 | 8.956 | 95,382 | +0.02(+0.21%) |
Dec 13, 2010 | 8.974 | 9.011 | 8.937 | 8.937 | 103,139 | -0.01(-0.15%) |
Dec 10, 2010 | 8.912 | 8.961 | 8.908 | 8.950 | 153,152 | +0.05(+0.51%) |
Dec 09, 2010 | 8.934 | 8.934 | 8.890 | 8.905 | 123,241 | -0.01(-0.07%) |
Dec 08, 2010 | 8.867 | 8.911 | 8.820 | 8.911 | 296,652 | +0.06(+0.70%) |
Dec 07, 2010 | 8.959 | 8.962 | 8.847 | 8.849 | 115,021 | +0.01(+0.08%) |
Dec 06, 2010 | 8.854 | 8.865 | 8.826 | 8.842 | 954,414 | -0.01(-0.13%) |
Dec 03, 2010 | 8.770 | 8.868 | 8.770 | 8.854 | 223,041 | +0.07(+0.75%) |
Dec 02, 2010 | 8.686 | 8.807 | 8.686 | 8.788 | 124,591 | +0.12(+1.34%) |
Dec 01, 2010 | 8.631 | 8.699 | 8.566 | 8.672 | 174,487 | +0.20(+2.34%) |
Nov 30, 2010 | 8.463 | 8.523 | 8.463 | 8.474 | 135,320 | -0.10(-1.13%) |
Nov 29, 2010 | 8.581 | 8.594 | 8.484 | 8.570 | 194,937 | -0.06(-0.71%) |
Nov 26, 2010 | 8.584 | 8.656 | 8.584 | 8.632 | 805,433 | -0.05(-0.56%) |
Nov 24, 2010 | 8.597 | 8.680 | 8.680 | 8.680 | 288,036 | +0.16(+1.82%) |
Nov 23, 2010 | 8.572 | 8.592 | 8.479 | 8.525 | 246,544 | -0.15(-1.71%) |
Nov 22, 2010 | 8.610 | 8.673 | 8.578 | 8.673 | 273,878 | +0.05(+0.56%) |
Nov 19, 2010 | 8.565 | 8.636 | 8.565 | 8.625 | 327,429 | +0.03(+0.38%) |
Nov 18, 2010 | 8.557 | 8.631 | 8.557 | 8.592 | 184,474 | +0.16(+1.86%) |
Nov 17, 2010 | 8.427 | 8.488 | 8.414 | 8.435 | 98,627 | -0.01(-0.07%) |
Nov 16, 2010 | 8.540 | 8.543 | 8.405 | 8.441 | 1,139,031 | -0.23(-2.64%) |
Nov 15, 2010 | 8.670 | 8.670 | 8.589 | 8.670 | 783,164 | +0.07(+0.77%) |
Nov 12, 2010 | 8.645 | 8.712 | 8.554 | 8.604 | 238,596 | -0.13(-1.44%) |
Nov 11, 2010 | 8.720 | 8.745 | 8.619 | 8.730 | 390,229 | -0.14(-1.53%) |
Nov 10, 2010 | 8.832 | 8.876 | 8.780 | 8.865 | 293,973 | +0.04(+0.40%) |
Nov 09, 2010 | 8.889 | 8.936 | 8.799 | 8.830 | 466,260 | -0.04(-0.43%) |
Nov 08, 2010 | 8.820 | 8.880 | 8.820 | 8.868 | 304,287 | -0.00(-0.03%) |
Nov 05, 2010 | 8.839 | 8.873 | 8.823 | 8.871 | 293,108 | +0.02(+0.25%) |
Nov 04, 2010 | 8.839 | 8.867 | 8.795 | 8.849 | 352,281 | +0.14(+1.60%) |
Nov 03, 2010 | 8.691 | 8.713 | 8.610 | 8.710 | 197,561 | +0.03(+0.37%) |
Nov 02, 2010 | 8.653 | 8.692 | 8.648 | 8.678 | 300,020 | +0.08(+0.90%) |