Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jan 31, 2011 | 8.531 | 8.942 | 8.468 | 8.765 | 87,584 | +0.32(+3.75%) |
Jan 28, 2011 | 8.695 | 8.740 | 8.423 | 8.449 | 80,976 | -0.23(-2.63%) |
Jan 27, 2011 | 8.670 | 8.721 | 8.664 | 8.676 | 30,416 | +0.01(+0.07%) |
Jan 26, 2011 | 8.513 | 8.689 | 8.488 | 8.670 | 104,552 | +0.18(+2.14%) |
Jan 25, 2011 | 8.319 | 8.501 | 8.319 | 8.488 | 69,137 | +0.11(+1.27%) |
Jan 24, 2011 | 8.319 | 8.388 | 8.294 | 8.382 | 61,779 | +0.08(+0.91%) |
Jan 21, 2011 | 8.168 | 8.444 | 8.068 | 8.306 | 166,866 | +0.18(+2.16%) |
Jan 20, 2011 | 8.162 | 8.331 | 8.068 | 8.131 | 135,915 | -0.07(-0.84%) |
Jan 19, 2011 | 8.582 | 8.582 | 8.011 | 8.200 | 74,211 | -0.39(-4.53%) |
Jan 18, 2011 | 8.469 | 8.589 | 8.419 | 8.589 | 26,154 | +0.06(+0.74%) |
Jan 14, 2011 | 8.526 | 8.563 | 8.275 | 8.526 | 92,151 | +0.02(+0.22%) |
Jan 13, 2011 | 8.532 | 8.532 | 8.457 | 8.507 | 27,290 | -0.01(-0.15%) |
Jan 12, 2011 | 8.538 | 8.545 | 8.501 | 8.520 | 30,153 | +0.04(+0.44%) |
Jan 11, 2011 | 8.451 | 8.532 | 8.407 | 8.482 | 34,556 | +0.04(+0.45%) |
Jan 10, 2011 | 8.469 | 8.513 | 8.435 | 8.444 | 48,018 | -0.06(-0.66%) |
Jan 07, 2011 | 8.438 | 8.513 | 8.407 | 8.501 | 76,646 | +0.06(+0.74%) |
Jan 06, 2011 | 8.400 | 8.438 | 8.363 | 8.438 | 48,387 | +0.01(+0.15%) |
Jan 05, 2011 | 8.250 | 8.438 | 8.243 | 8.425 | 31,224 | +0.16(+1.97%) |
Jan 04, 2011 | 8.438 | 8.438 | 8.187 | 8.262 | 79,514 | -0.15(-1.79%) |
Jan 03, 2011 | 8.118 | 8.444 | 7.955 | 8.413 | 91,046 | +0.34(+4.20%) |
Dec 31, 2010 | 8.218 | 8.218 | 8.068 | 8.074 | 20,745 | -0.18(-2.13%) |
Dec 30, 2010 | 8.325 | 8.325 | 8.250 | 8.250 | 36,102 | -0.11(-1.35%) |
Dec 29, 2010 | 8.338 | 8.407 | 8.281 | 8.363 | 33,186 | +0.01(+0.15%) |
Dec 28, 2010 | 8.256 | 8.369 | 8.174 | 8.350 | 29,044 | +0.00(+0.00%) |
Dec 27, 2010 | 8.231 | 8.363 | 8.212 | 8.350 | 21,926 | +0.14(+1.76%) |
Dec 23, 2010 | 8.338 | 8.350 | 8.191 | 8.206 | 24,005 | -0.14(-1.65%) |
Dec 22, 2010 | 8.319 | 8.356 | 8.218 | 8.344 | 35,582 | +0.03(+0.30%) |
Dec 21, 2010 | 8.168 | 8.338 | 8.149 | 8.319 | 35,703 | +0.16(+2.00%) |
Dec 20, 2010 | 8.225 | 8.269 | 8.137 | 8.156 | 43,048 | -0.02(-0.23%) |
Dec 17, 2010 | 8.363 | 8.363 | 8.168 | 8.174 | 116,928 | -0.20(-2.40%) |
Dec 16, 2010 | 8.243 | 8.413 | 8.187 | 8.375 | 43,922 | +0.13(+1.60%) |
Dec 15, 2010 | 8.162 | 8.275 | 8.156 | 8.243 | 72,956 | +0.06(+0.69%) |
Dec 14, 2010 | 8.212 | 8.281 | 8.080 | 8.187 | 107,935 | -0.02(-0.23%) |
Dec 13, 2010 | 8.206 | 8.212 | 7.980 | 8.206 | 74,480 | +0.00(+0.00%) |
Dec 10, 2010 | 8.030 | 8.218 | 7.967 | 8.206 | 97,787 | +0.16(+1.95%) |
Dec 09, 2010 | 8.049 | 8.093 | 7.930 | 8.049 | 51,688 | +0.08(+1.02%) |
Dec 08, 2010 | 7.949 | 7.980 | 7.905 | 7.967 | 50,937 | +0.02(+0.20%) |
Dec 07, 2010 | 7.936 | 7.999 | 7.873 | 7.952 | 62,095 | +0.09(+1.20%) |
Dec 06, 2010 | 7.836 | 7.929 | 7.735 | 7.858 | 56,361 | -0.02(-0.20%) |
Dec 03, 2010 | 7.748 | 7.898 | 7.660 | 7.873 | 69,824 | +0.07(+0.88%) |
Dec 02, 2010 | 7.786 | 7.842 | 7.748 | 7.804 | 37,055 | +0.01(+0.08%) |
Dec 01, 2010 | 7.679 | 7.836 | 7.679 | 7.798 | 107,098 | +0.23(+2.98%) |
Nov 30, 2010 | 7.597 | 7.698 | 7.547 | 7.572 | 58,913 | -0.11(-1.47%) |
Nov 29, 2010 | 7.622 | 7.735 | 7.610 | 7.685 | 43,434 | -0.01(-0.16%) |
Nov 26, 2010 | 7.698 | 7.754 | 7.585 | 7.698 | 32,963 | -0.05(-0.65%) |
Nov 24, 2010 | 7.823 | 7.748 | 7.748 | 7.748 | 48,162 | +0.13(+1.73%) |
Nov 23, 2010 | 7.610 | 7.723 | 7.560 | 7.616 | 48,581 | -0.11(-1.38%) |
Nov 22, 2010 | 7.811 | 7.817 | 7.622 | 7.723 | 79,101 | -0.11(-1.36%) |
Nov 19, 2010 | 7.955 | 7.955 | 7.779 | 7.829 | 50,876 | -0.11(-1.42%) |
Nov 18, 2010 | 8.093 | 8.093 | 7.873 | 7.942 | 37,511 | +0.06(+0.80%) |
Nov 17, 2010 | 7.949 | 8.049 | 7.836 | 7.880 | 14,559 | -0.06(-0.71%) |
Nov 16, 2010 | 7.974 | 8.112 | 7.842 | 7.936 | 45,457 | -0.11(-1.40%) |
Nov 15, 2010 | 8.118 | 8.187 | 8.036 | 8.049 | 25,765 | +0.01(+0.16%) |
Nov 12, 2010 | 7.817 | 8.269 | 7.742 | 8.036 | 85,332 | +0.18(+2.32%) |
Nov 11, 2010 | 7.905 | 7.999 | 7.829 | 7.855 | 22,040 | -0.14(-1.80%) |
Nov 10, 2010 | 8.062 | 8.062 | 7.924 | 7.999 | 49,215 | -0.08(-0.93%) |
Nov 09, 2010 | 8.193 | 8.193 | 8.036 | 8.074 | 39,304 | -0.12(-1.45%) |
Nov 08, 2010 | 8.143 | 8.218 | 8.143 | 8.193 | 37,386 | +0.03(+0.38%) |
Nov 05, 2010 | 8.105 | 8.162 | 8.049 | 8.162 | 40,640 | +0.07(+0.85%) |
Nov 04, 2010 | 7.936 | 8.105 | 7.823 | 8.093 | 75,685 | +0.29(+3.70%) |
Nov 03, 2010 | 7.842 | 7.857 | 7.660 | 7.804 | 21,647 | -0.03(-0.40%) |
Nov 02, 2010 | 7.604 | 7.848 | 7.535 | 7.836 | 56,114 | +0.27(+3.57%) |