Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jan 31, 2011 | 9.418 | 9.453 | 9.369 | 9.425 | 249,829 | +0.03(+0.27%) |
Jan 28, 2011 | 9.560 | 9.563 | 9.377 | 9.400 | 142,671 | -0.16(-1.67%) |
Jan 27, 2011 | 9.536 | 9.607 | 9.536 | 9.560 | 353,443 | +0.04(+0.44%) |
Jan 26, 2011 | 9.555 | 9.555 | 9.475 | 9.518 | 275,884 | +0.03(+0.31%) |
Jan 25, 2011 | 9.411 | 9.488 | 9.411 | 9.488 | 529,723 | +0.04(+0.46%) |
Jan 24, 2011 | 9.452 | 9.486 | 9.439 | 9.444 | 338,771 | -0.01(-0.12%) |
Jan 21, 2011 | 9.457 | 9.540 | 9.452 | 9.455 | 106,684 | +0.08(+0.80%) |
Jan 20, 2011 | 9.380 | 9.383 | 9.328 | 9.380 | 90,228 | -0.02(-0.19%) |
Jan 19, 2011 | 9.494 | 9.505 | 9.375 | 9.398 | 238,163 | -0.08(-0.83%) |
Jan 18, 2011 | 9.411 | 9.480 | 9.411 | 9.477 | 668,129 | +0.04(+0.43%) |
Jan 14, 2011 | 9.396 | 9.444 | 9.394 | 9.437 | 164,275 | +0.02(+0.25%) |
Jan 13, 2011 | 9.396 | 9.414 | 9.388 | 9.413 | 425,290 | +0.02(+0.18%) |
Jan 12, 2011 | 9.386 | 9.424 | 9.357 | 9.396 | 481,782 | +0.05(+0.55%) |
Jan 11, 2011 | 9.274 | 9.360 | 9.274 | 9.344 | 1,237,096 | +0.12(+1.32%) |
Jan 10, 2011 | 9.136 | 9.230 | 9.125 | 9.222 | 386,597 | +0.05(+0.60%) |
Jan 07, 2011 | 9.211 | 9.213 | 9.120 | 9.167 | 507,659 | -0.04(-0.42%) |
Jan 06, 2011 | 9.275 | 9.275 | 9.183 | 9.206 | 551,724 | -0.06(-0.69%) |
Jan 05, 2011 | 9.244 | 9.277 | 9.217 | 9.271 | 703,273 | +0.00(+0.03%) |
Jan 04, 2011 | 9.361 | 9.361 | 9.245 | 9.267 | 725,024 | -0.07(-0.77%) |
Jan 03, 2011 | 9.296 | 9.363 | 9.245 | 9.339 | 351,371 | +0.13(+1.39%) |
Dec 31, 2010 | 9.260 | 9.269 | 9.203 | 9.211 | 186,909 | -0.08(-0.82%) |
Dec 30, 2010 | 9.316 | 9.316 | 9.275 | 9.288 | 147,404 | +0.00(+0.03%) |
Dec 29, 2010 | 9.313 | 9.316 | 9.277 | 9.285 | 563,191 | -0.01(-0.07%) |
Dec 28, 2010 | 9.306 | 9.306 | 9.256 | 9.291 | 789,811 | -0.00(-0.02%) |
Dec 27, 2010 | 9.266 | 9.313 | 9.231 | 9.292 | 184,914 | +0.01(+0.08%) |
Dec 23, 2010 | 9.297 | 9.313 | 9.272 | 9.285 | 143,202 | -0.03(-0.31%) |
Dec 22, 2010 | 9.341 | 9.341 | 9.280 | 9.313 | 111,595 | +0.02(+0.18%) |
Dec 21, 2010 | 9.353 | 9.353 | 9.289 | 9.297 | 452,107 | -0.04(-0.40%) |
Dec 20, 2010 | 9.353 | 9.382 | 9.305 | 9.334 | 315,677 | +0.02(+0.20%) |
Dec 17, 2010 | 9.203 | 9.325 | 9.198 | 9.315 | 101,420 | +0.11(+1.17%) |
Dec 16, 2010 | 9.107 | 9.207 | 9.079 | 9.207 | 230,574 | +0.10(+1.12%) |
Dec 15, 2010 | 9.117 | 9.166 | 9.087 | 9.106 | 317,872 | +0.00(+0.03%) |
Dec 14, 2010 | 9.017 | 9.132 | 9.017 | 9.103 | 257,061 | +0.10(+1.11%) |
Dec 13, 2010 | 9.051 | 9.051 | 8.993 | 9.003 | 142,874 | -0.01(-0.09%) |
Dec 10, 2010 | 8.886 | 9.014 | 8.886 | 9.011 | 2,295,958 | +0.18(+2.09%) |
Dec 09, 2010 | 8.828 | 8.829 | 8.795 | 8.826 | 66,525 | +0.06(+0.69%) |
Dec 08, 2010 | 8.753 | 8.779 | 8.720 | 8.765 | 62,526 | +0.02(+0.27%) |
Dec 07, 2010 | 8.831 | 8.831 | 8.742 | 8.742 | 292,896 | -0.01(-0.12%) |
Dec 06, 2010 | 8.768 | 8.771 | 8.745 | 8.753 | 235,962 | -0.03(-0.39%) |
Dec 03, 2010 | 8.670 | 8.790 | 8.670 | 8.787 | 153,669 | +0.07(+0.82%) |
Dec 02, 2010 | 8.645 | 8.725 | 8.645 | 8.715 | 111,383 | +0.06(+0.68%) |
Dec 01, 2010 | 8.564 | 8.667 | 8.564 | 8.657 | 213,476 | +0.19(+2.24%) |
Nov 30, 2010 | 8.459 | 8.504 | 8.420 | 8.467 | 370,985 | -0.07(-0.82%) |
Nov 29, 2010 | 8.509 | 8.553 | 8.432 | 8.537 | 81,103 | -0.03(-0.36%) |
Nov 26, 2010 | 8.595 | 8.613 | 8.559 | 8.568 | 29,257 | -0.06(-0.71%) |
Nov 24, 2010 | 8.557 | 8.629 | 8.629 | 8.629 | 106,642 | +0.13(+1.53%) |
Nov 23, 2010 | 8.493 | 8.509 | 8.457 | 8.500 | 126,684 | -0.10(-1.13%) |
Nov 22, 2010 | 8.551 | 8.611 | 8.510 | 8.596 | 249,727 | -0.00(-0.02%) |
Nov 19, 2010 | 8.581 | 8.613 | 8.570 | 8.598 | 124,751 | +0.00(+0.04%) |
Nov 18, 2010 | 8.575 | 8.625 | 8.550 | 8.595 | 156,395 | +0.09(+1.10%) |
Nov 17, 2010 | 8.475 | 8.531 | 8.470 | 8.501 | 84,904 | +0.03(+0.30%) |
Nov 16, 2010 | 8.559 | 8.573 | 8.446 | 8.476 | 434,791 | -0.15(-1.70%) |
Nov 15, 2010 | 8.662 | 8.667 | 8.623 | 8.623 | 58,008 | -0.05(-0.52%) |
Nov 12, 2010 | 8.736 | 8.743 | 8.640 | 8.668 | 112,177 | -0.11(-1.30%) |
Nov 11, 2010 | 8.715 | 8.796 | 8.692 | 8.782 | 63,671 | -0.01(-0.07%) |
Nov 10, 2010 | 8.736 | 8.789 | 8.662 | 8.789 | 99,244 | +0.06(+0.66%) |
Nov 09, 2010 | 8.731 | 8.789 | 8.701 | 8.731 | 325,359 | +0.02(+0.22%) |
Nov 08, 2010 | 8.725 | 8.740 | 8.684 | 8.712 | 324,898 | -0.05(-0.57%) |
Nov 05, 2010 | 8.711 | 8.764 | 8.675 | 8.762 | 245,292 | +0.09(+1.08%) |
Nov 04, 2010 | 8.592 | 8.670 | 8.592 | 8.668 | 333,998 | +0.14(+1.59%) |
Nov 03, 2010 | 8.509 | 8.539 | 8.475 | 8.532 | 214,538 | +0.03(+0.39%) |
Nov 02, 2010 | 8.492 | 8.515 | 8.471 | 8.500 | 519,426 | +0.07(+0.78%) |