Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jan 31, 2011 | 8.730 | 9.190 | 8.720 | 9.110 | 1,013,042 | +0.49(+5.68%) |
Jan 28, 2011 | 8.620 | 8.720 | 8.600 | 8.620 | 388,278 | +0.01(+0.12%) |
Jan 27, 2011 | 8.440 | 8.650 | 8.360 | 8.610 | 620,646 | +0.23(+2.74%) |
Jan 26, 2011 | 8.410 | 8.410 | 8.270 | 8.380 | 315,599 | +0.00(+0.00%) |
Jan 25, 2011 | 8.420 | 8.420 | 8.310 | 8.380 | 584,836 | +0.00(+0.00%) |
Jan 24, 2011 | 8.450 | 8.450 | 8.330 | 8.380 | 1,045,762 | +0.10(+1.21%) |
Jan 21, 2011 | 8.330 | 8.400 | 8.280 | 8.280 | 287,812 | +0.00(+0.00%) |
Jan 20, 2011 | 8.540 | 8.710 | 8.220 | 8.280 | 545,649 | -0.12(-1.43%) |
Jan 19, 2011 | 8.390 | 8.560 | 8.390 | 8.400 | 794,542 | -0.15(-1.75%) |
Jan 18, 2011 | 8.710 | 8.710 | 8.490 | 8.550 | 318,056 | -0.12(-1.38%) |
Jan 17, 2011 | 8.720 | 8.720 | 8.550 | 8.670 | 219,637 | +0.06(+0.70%) |
Jan 14, 2011 | 8.710 | 8.720 | 8.350 | 8.610 | 529,632 | +0.00(+0.00%) |
Jan 13, 2011 | 8.370 | 8.660 | 8.370 | 8.610 | 486,958 | +0.28(+3.36%) |
Jan 12, 2011 | 8.370 | 8.380 | 8.250 | 8.330 | 532,455 | +0.10(+1.22%) |
Jan 11, 2011 | 8.180 | 8.350 | 8.100 | 8.230 | 456,595 | +0.19(+2.36%) |
Jan 10, 2011 | 8.080 | 8.100 | 7.960 | 8.040 | 342,594 | -0.01(-0.12%) |
Jan 07, 2011 | 7.960 | 8.130 | 7.960 | 8.050 | 246,847 | +0.00(+0.00%) |
Jan 06, 2011 | 8.100 | 8.130 | 8.030 | 8.050 | 186,953 | -0.05(-0.62%) |
Jan 05, 2011 | 7.950 | 8.130 | 7.950 | 8.100 | 994,045 | +0.10(+1.25%) |
Jan 04, 2011 | 8.000 | 8.040 | 7.960 | 8.000 | 573,364 | +0.08(+1.01%) |
Dec 31, 2010 | 7.990 | 7.990 | 7.910 | 7.920 | 146,119 | -0.03(-0.38%) |
Dec 30, 2010 | 8.000 | 8.000 | 7.940 | 7.950 | 521,821 | -0.05(-0.62%) |
Dec 29, 2010 | 8.030 | 8.050 | 7.950 | 8.000 | 334,973 | +0.00(+0.00%) |
Dec 24, 2010 | 8.000 | 8.030 | 8.000 | 8.000 | 28,242 | -0.03(-0.37%) |
Dec 23, 2010 | 7.870 | 8.030 | 7.860 | 8.030 | 335,371 | +0.16(+2.03%) |
Dec 22, 2010 | 8.020 | 8.030 | 7.870 | 7.870 | 229,325 | -0.13(-1.62%) |
Dec 21, 2010 | 8.050 | 8.050 | 7.920 | 8.000 | 751,825 | -0.05(-0.62%) |
Dec 20, 2010 | 8.050 | 8.060 | 7.980 | 8.050 | 454,579 | +0.06(+0.75%) |
Dec 17, 2010 | 8.000 | 8.050 | 7.920 | 7.990 | 352,674 | -0.05(-0.62%) |
Dec 16, 2010 | 8.060 | 8.100 | 8.010 | 8.040 | 185,827 | -0.06(-0.74%) |
Dec 15, 2010 | 8.290 | 8.290 | 8.060 | 8.100 | 267,715 | -0.10(-1.22%) |
Dec 14, 2010 | 8.180 | 8.220 | 8.130 | 8.200 | 198,863 | +0.05(+0.61%) |
Dec 13, 2010 | 8.100 | 8.280 | 8.100 | 8.150 | 435,882 | +0.03(+0.37%) |
Dec 10, 2010 | 8.120 | 8.190 | 8.080 | 8.120 | 114,998 | -0.04(-0.49%) |
Dec 09, 2010 | 8.240 | 8.270 | 8.130 | 8.160 | 167,788 | -0.03(-0.37%) |
Dec 08, 2010 | 8.320 | 8.350 | 8.150 | 8.190 | 236,932 | -0.07(-0.85%) |
Dec 07, 2010 | 8.390 | 8.390 | 8.220 | 8.260 | 437,335 | +0.00(+0.00%) |
Dec 06, 2010 | 8.350 | 8.350 | 8.210 | 8.260 | 305,039 | -0.04(-0.48%) |
Dec 03, 2010 | 8.250 | 8.300 | 8.100 | 8.300 | 572,969 | +0.07(+0.85%) |
Dec 02, 2010 | 8.340 | 8.360 | 8.190 | 8.230 | 890,991 | -0.06(-0.72%) |
Dec 01, 2010 | 8.360 | 8.360 | 8.210 | 8.290 | 255,343 | +0.00(+0.00%) |
Nov 30, 2010 | 8.390 | 8.390 | 8.100 | 8.290 | 370,997 | -0.06(-0.72%) |
Nov 29, 2010 | 8.300 | 8.430 | 8.150 | 8.350 | 1,128,178 | +0.18(+2.20%) |
Nov 26, 2010 | 8.150 | 8.210 | 8.030 | 8.170 | 309,911 | +0.06(+0.74%) |
Nov 25, 2010 | 8.170 | 8.210 | 8.050 | 8.110 | 421,442 | +0.02(+0.25%) |
Nov 24, 2010 | 8.000 | 8.100 | 7.990 | 8.090 | 410,750 | +0.09(+1.12%) |
Nov 23, 2010 | 7.910 | 8.060 | 7.910 | 8.000 | 296,168 | +0.05(+0.63%) |
Nov 22, 2010 | 7.970 | 8.040 | 7.910 | 7.950 | 163,729 | +0.07(+0.89%) |
Nov 19, 2010 | 8.000 | 8.080 | 7.820 | 7.880 | 264,725 | -0.09(-1.13%) |
Nov 18, 2010 | 7.700 | 8.080 | 7.700 | 7.970 | 705,360 | +0.27(+3.51%) |
Nov 17, 2010 | 7.660 | 7.780 | 7.610 | 7.700 | 619,886 | +0.00(+0.00%) |
Nov 16, 2010 | 7.730 | 7.800 | 7.640 | 7.700 | 487,835 | -0.16(-2.04%) |
Nov 15, 2010 | 7.950 | 8.000 | 7.680 | 7.860 | 640,279 | -0.14(-1.75%) |
Nov 12, 2010 | 7.970 | 8.040 | 7.960 | 8.000 | 743,428 | -0.05(-0.62%) |
Nov 11, 2010 | 8.150 | 8.190 | 7.900 | 8.050 | 948,899 | -0.10(-1.23%) |
Nov 10, 2010 | 8.140 | 8.280 | 7.980 | 8.150 | 1,571,323 | +0.05(+0.62%) |
Nov 09, 2010 | 8.420 | 8.500 | 7.890 | 8.100 | 2,128,923 | -0.23(-2.76%) |
Nov 08, 2010 | 8.030 | 8.520 | 8.030 | 8.330 | 1,691,768 | +0.58(+7.48%) |
Nov 05, 2010 | 7.500 | 7.870 | 7.500 | 7.750 | 916,473 | +0.35(+4.73%) |
Nov 04, 2010 | 7.500 | 7.530 | 7.390 | 7.400 | 1,078,184 | +0.04(+0.54%) |
Nov 03, 2010 | 7.280 | 7.370 | 7.210 | 7.360 | 1,180,672 | +0.13(+1.80%) |
Nov 02, 2010 | 7.320 | 7.400 | 7.200 | 7.230 | 396,734 | +0.03(+0.42%) |