Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jan 31, 2011 | 8.375 | 8.520 | 8.263 | 8.330 | 318,459 | +0.03(+0.40%) |
Jan 28, 2011 | 8.632 | 8.665 | 8.291 | 8.296 | 241,130 | -0.34(-3.95%) |
Jan 27, 2011 | 8.620 | 8.693 | 8.498 | 8.637 | 141,515 | +0.02(+0.19%) |
Jan 26, 2011 | 8.419 | 8.660 | 8.386 | 8.620 | 206,365 | +0.20(+2.32%) |
Jan 25, 2011 | 8.341 | 8.458 | 8.268 | 8.425 | 160,678 | +0.09(+1.07%) |
Jan 24, 2011 | 8.341 | 8.481 | 8.324 | 8.335 | 162,465 | -0.02(-0.27%) |
Jan 21, 2011 | 8.347 | 8.436 | 8.302 | 8.358 | 211,113 | +0.04(+0.54%) |
Jan 20, 2011 | 8.380 | 8.470 | 8.274 | 8.313 | 230,663 | -0.12(-1.39%) |
Jan 19, 2011 | 8.514 | 8.592 | 8.375 | 8.430 | 224,550 | -0.11(-1.24%) |
Jan 18, 2011 | 8.581 | 8.665 | 8.503 | 8.537 | 139,629 | -0.08(-0.91%) |
Jan 14, 2011 | 8.531 | 8.704 | 8.481 | 8.615 | 180,998 | +0.08(+0.98%) |
Jan 13, 2011 | 8.827 | 8.900 | 8.481 | 8.531 | 293,418 | -0.26(-2.99%) |
Jan 12, 2011 | 8.520 | 8.889 | 8.520 | 8.794 | 527,747 | +0.36(+4.24%) |
Jan 11, 2011 | 8.453 | 8.520 | 8.386 | 8.436 | 131,254 | +0.05(+0.60%) |
Jan 10, 2011 | 8.319 | 8.425 | 8.185 | 8.386 | 201,829 | +0.04(+0.47%) |
Jan 07, 2011 | 8.341 | 8.419 | 8.196 | 8.347 | 264,034 | +0.01(+0.07%) |
Jan 06, 2011 | 8.509 | 8.509 | 8.313 | 8.341 | 399,174 | -0.14(-1.65%) |
Jan 05, 2011 | 8.403 | 8.503 | 8.403 | 8.481 | 162,214 | +0.04(+0.46%) |
Jan 04, 2011 | 8.464 | 8.492 | 8.308 | 8.442 | 262,398 | +0.01(+0.13%) |
Jan 03, 2011 | 8.598 | 8.615 | 8.386 | 8.430 | 251,750 | -0.11(-1.31%) |
Dec 31, 2010 | 8.514 | 8.632 | 8.486 | 8.542 | 282,508 | +0.03(+0.33%) |
Dec 30, 2010 | 8.581 | 8.693 | 8.514 | 8.514 | 136,094 | -0.06(-0.65%) |
Dec 29, 2010 | 8.548 | 8.615 | 8.503 | 8.570 | 91,703 | +0.06(+0.72%) |
Dec 28, 2010 | 8.660 | 8.660 | 8.503 | 8.509 | 79,066 | -0.14(-1.61%) |
Dec 27, 2010 | 8.537 | 8.660 | 8.520 | 8.648 | 137,608 | +0.09(+1.11%) |
Dec 23, 2010 | 8.514 | 8.604 | 8.514 | 8.553 | 82,492 | +0.03(+0.39%) |
Dec 22, 2010 | 8.626 | 8.654 | 8.520 | 8.520 | 129,344 | -0.09(-1.04%) |
Dec 21, 2010 | 8.620 | 8.699 | 8.520 | 8.609 | 163,308 | -0.03(-0.39%) |
Dec 20, 2010 | 8.827 | 8.827 | 8.464 | 8.643 | 209,735 | -0.13(-1.53%) |
Dec 17, 2010 | 8.637 | 8.777 | 8.570 | 8.777 | 423,600 | +0.16(+1.88%) |
Dec 16, 2010 | 8.643 | 8.660 | 8.525 | 8.615 | 182,267 | +0.01(+0.06%) |
Dec 15, 2010 | 8.816 | 8.855 | 8.609 | 8.609 | 167,061 | -0.22(-2.47%) |
Dec 14, 2010 | 8.911 | 8.911 | 8.786 | 8.827 | 160,012 | -0.03(-0.32%) |
Dec 13, 2010 | 8.933 | 8.939 | 8.810 | 8.855 | 142,330 | -0.05(-0.56%) |
Dec 10, 2010 | 8.833 | 8.975 | 8.620 | 8.905 | 173,943 | +0.10(+1.14%) |
Dec 09, 2010 | 8.967 | 8.972 | 8.699 | 8.805 | 455,155 | -0.12(-1.31%) |
Dec 08, 2010 | 9.073 | 9.090 | 8.917 | 8.922 | 153,100 | -0.12(-1.36%) |
Dec 07, 2010 | 9.079 | 9.106 | 8.944 | 9.045 | 227,053 | +0.06(+0.68%) |
Dec 06, 2010 | 8.849 | 9.000 | 8.810 | 8.984 | 185,682 | +0.10(+1.13%) |
Dec 03, 2010 | 8.805 | 8.911 | 8.799 | 8.883 | 221,178 | +0.04(+0.44%) |
Dec 02, 2010 | 8.866 | 8.933 | 8.805 | 8.844 | 154,107 | -0.03(-0.38%) |
Dec 01, 2010 | 9.106 | 9.151 | 8.838 | 8.877 | 216,399 | -0.06(-0.69%) |
Nov 30, 2010 | 8.905 | 9.000 | 8.766 | 8.939 | 209,529 | -0.08(-0.93%) |
Nov 29, 2010 | 8.939 | 9.067 | 8.766 | 9.023 | 108,602 | +0.03(+0.31%) |
Nov 26, 2010 | 9.017 | 9.151 | 8.995 | 8.995 | 109,329 | -0.08(-0.92%) |
Nov 24, 2010 | 8.961 | 9.079 | 9.079 | 9.079 | 162,035 | +0.21(+2.39%) |
Nov 23, 2010 | 8.822 | 8.967 | 8.805 | 8.866 | 211,786 | -0.05(-0.56%) |
Nov 22, 2010 | 8.749 | 8.939 | 8.749 | 8.917 | 143,219 | +0.13(+1.53%) |
Nov 19, 2010 | 8.693 | 8.782 | 8.553 | 8.782 | 328,612 | +0.09(+1.09%) |
Nov 18, 2010 | 8.643 | 8.743 | 8.604 | 8.687 | 225,902 | +0.15(+1.70%) |
Nov 17, 2010 | 8.598 | 8.654 | 8.486 | 8.542 | 143,040 | -0.01(-0.07%) |
Nov 16, 2010 | 8.604 | 8.721 | 8.531 | 8.548 | 235,066 | -0.11(-1.23%) |
Nov 15, 2010 | 8.799 | 8.872 | 8.643 | 8.654 | 167,460 | -0.06(-0.71%) |
Nov 12, 2010 | 8.844 | 8.956 | 8.693 | 8.715 | 208,004 | -0.21(-2.38%) |
Nov 11, 2010 | 8.810 | 8.961 | 8.722 | 8.928 | 113,231 | +0.03(+0.38%) |
Nov 10, 2010 | 8.755 | 8.922 | 8.548 | 8.894 | 208,582 | +0.13(+1.53%) |
Nov 09, 2010 | 8.816 | 8.905 | 8.682 | 8.760 | 219,018 | -0.14(-1.52%) |
Nov 08, 2010 | 8.840 | 8.940 | 8.801 | 8.895 | 170,459 | +0.02(+0.25%) |
Nov 05, 2010 | 8.945 | 9.012 | 8.823 | 8.873 | 210,791 | -0.08(-0.93%) |
Nov 04, 2010 | 8.956 | 9.018 | 8.868 | 8.956 | 289,493 | +0.10(+1.13%) |
Nov 03, 2010 | 8.884 | 8.895 | 8.673 | 8.856 | 226,956 | -0.02(-0.25%) |
Nov 02, 2010 | 8.662 | 8.895 | 8.545 | 8.879 | 313,821 | +0.36(+4.17%) |