Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jan 31, 2011 | 9.040 | 9.169 | 9.030 | 9.130 | 191,329 | +0.19(+2.09%) |
Jan 28, 2011 | 8.898 | 9.030 | 8.892 | 8.943 | 114,388 | +0.05(+0.62%) |
Jan 27, 2011 | 8.908 | 8.950 | 8.885 | 8.888 | 69,722 | +0.03(+0.36%) |
Jan 26, 2011 | 8.724 | 8.940 | 8.724 | 8.856 | 138,400 | +0.14(+1.59%) |
Jan 25, 2011 | 8.669 | 8.750 | 8.595 | 8.717 | 335,388 | +0.05(+0.56%) |
Jan 24, 2011 | 8.669 | 8.669 | 8.582 | 8.669 | 373,199 | +0.20(+2.40%) |
Jan 21, 2011 | 8.353 | 8.546 | 8.353 | 8.466 | 144,939 | +0.10(+1.16%) |
Jan 20, 2011 | 8.563 | 8.627 | 8.366 | 8.369 | 1,392,364 | -0.21(-2.43%) |
Jan 19, 2011 | 8.733 | 8.760 | 8.546 | 8.577 | 244,500 | -0.17(-1.96%) |
Jan 18, 2011 | 8.912 | 8.914 | 8.692 | 8.749 | 172,325 | -0.06(-0.65%) |
Jan 14, 2011 | 8.752 | 8.982 | 8.752 | 8.806 | 167,044 | -0.09(-1.00%) |
Jan 13, 2011 | 8.975 | 9.039 | 8.803 | 8.896 | 192,463 | -0.07(-0.75%) |
Jan 12, 2011 | 9.048 | 9.048 | 8.918 | 8.962 | 157,407 | +0.04(+0.39%) |
Jan 11, 2011 | 8.832 | 9.039 | 8.800 | 8.927 | 251,369 | +0.19(+2.22%) |
Jan 10, 2011 | 8.609 | 8.861 | 8.609 | 8.733 | 132,670 | +0.12(+1.40%) |
Jan 07, 2011 | 8.584 | 8.679 | 8.542 | 8.612 | 99,670 | +0.06(+0.72%) |
Jan 06, 2011 | 8.558 | 8.577 | 8.520 | 8.550 | 58,538 | -0.04(-0.46%) |
Jan 05, 2011 | 8.491 | 8.606 | 8.434 | 8.590 | 151,862 | -0.04(-0.48%) |
Jan 04, 2011 | 8.829 | 8.829 | 8.546 | 8.631 | 91,004 | -0.15(-1.75%) |
Jan 03, 2011 | 8.759 | 8.867 | 8.708 | 8.785 | 198,561 | +0.04(+0.48%) |
Dec 31, 2010 | 8.698 | 8.759 | 8.698 | 8.743 | 64,546 | +0.01(+0.07%) |
Dec 30, 2010 | 8.711 | 8.743 | 8.698 | 8.736 | 91,328 | +0.04(+0.44%) |
Dec 29, 2010 | 8.679 | 8.747 | 8.660 | 8.698 | 56,461 | +0.02(+0.22%) |
Dec 28, 2010 | 8.552 | 8.705 | 8.526 | 8.679 | 219,688 | +0.16(+1.83%) |
Dec 27, 2010 | 8.447 | 8.622 | 8.374 | 8.523 | 189,694 | +0.10(+1.21%) |
Dec 23, 2010 | 8.310 | 8.444 | 8.310 | 8.421 | 94,746 | +0.09(+1.07%) |
Dec 22, 2010 | 8.294 | 8.415 | 8.275 | 8.332 | 227,728 | +0.00(+0.04%) |
Dec 21, 2010 | 8.183 | 8.339 | 8.176 | 8.329 | 257,763 | +0.12(+1.47%) |
Dec 20, 2010 | 8.039 | 8.370 | 8.036 | 8.208 | 383,785 | +0.25(+3.16%) |
Dec 17, 2010 | 8.202 | 8.226 | 7.957 | 7.957 | 2,822,490 | -0.28(-3.40%) |
Dec 16, 2010 | 8.339 | 8.342 | 8.205 | 8.237 | 258,451 | -0.11(-1.26%) |
Dec 15, 2010 | 8.469 | 8.472 | 8.195 | 8.342 | 533,448 | -0.14(-1.65%) |
Dec 14, 2010 | 8.472 | 8.547 | 8.472 | 8.482 | 132,746 | +0.01(+0.11%) |
Dec 13, 2010 | 8.593 | 8.622 | 8.434 | 8.472 | 314,859 | -0.07(-0.86%) |
Dec 10, 2010 | 8.479 | 8.682 | 8.440 | 8.546 | 241,273 | +0.10(+1.17%) |
Dec 09, 2010 | 8.514 | 8.587 | 8.437 | 8.447 | 155,685 | -0.08(-0.93%) |
Dec 08, 2010 | 8.514 | 8.587 | 8.488 | 8.526 | 120,344 | +0.01(+0.15%) |
Dec 07, 2010 | 8.600 | 8.647 | 8.450 | 8.514 | 179,480 | +0.01(+0.07%) |
Dec 06, 2010 | 8.673 | 8.724 | 8.490 | 8.507 | 148,415 | -0.14(-1.66%) |
Dec 03, 2010 | 8.784 | 8.792 | 8.504 | 8.651 | 159,151 | -0.11(-1.20%) |
Dec 02, 2010 | 8.657 | 8.905 | 8.657 | 8.756 | 122,028 | +0.08(+0.95%) |
Dec 01, 2010 | 8.654 | 8.771 | 8.654 | 8.673 | 117,048 | +0.02(+0.22%) |
Nov 30, 2010 | 8.491 | 8.720 | 8.491 | 8.654 | 114,915 | +0.04(+0.44%) |
Nov 29, 2010 | 8.561 | 8.705 | 8.485 | 8.616 | 171,879 | +0.05(+0.56%) |
Nov 26, 2010 | 8.752 | 8.768 | 8.546 | 8.568 | 141,364 | -0.20(-2.29%) |
Nov 24, 2010 | 8.902 | 8.768 | 8.768 | 8.768 | 74,653 | -0.08(-0.93%) |
Nov 23, 2010 | 8.880 | 8.912 | 8.749 | 8.851 | 167,858 | -0.03(-0.32%) |
Nov 22, 2010 | 8.845 | 8.942 | 8.752 | 8.880 | 122,368 | +0.13(+1.45%) |
Nov 19, 2010 | 8.561 | 8.870 | 8.514 | 8.752 | 96,946 | +0.15(+1.70%) |
Nov 18, 2010 | 8.631 | 8.717 | 8.466 | 8.606 | 226,933 | +0.06(+0.71%) |
Nov 17, 2010 | 8.783 | 8.783 | 8.530 | 8.546 | 117,369 | -0.06(-0.70%) |
Nov 16, 2010 | 8.736 | 8.762 | 8.593 | 8.606 | 125,830 | -0.17(-1.92%) |
Nov 15, 2010 | 8.892 | 9.013 | 8.746 | 8.775 | 134,769 | -0.05(-0.54%) |
Nov 12, 2010 | 8.896 | 9.182 | 8.676 | 8.822 | 204,540 | -0.21(-2.29%) |
Nov 11, 2010 | 9.007 | 9.290 | 8.966 | 9.029 | 153,803 | -0.03(-0.28%) |
Nov 10, 2010 | 8.991 | 9.090 | 8.921 | 9.055 | 120,866 | +0.06(+0.71%) |
Nov 09, 2010 | 9.144 | 9.195 | 8.934 | 8.991 | 330,126 | -0.07(-0.81%) |
Nov 08, 2010 | 8.791 | 9.074 | 8.743 | 9.064 | 2,142,923 | +0.21(+2.34%) |
Nov 05, 2010 | 8.912 | 8.912 | 8.679 | 8.857 | 205,690 | +0.09(+0.97%) |
Nov 04, 2010 | 8.861 | 8.873 | 8.698 | 8.772 | 145,531 | +0.05(+0.59%) |
Nov 03, 2010 | 8.542 | 8.724 | 8.542 | 8.721 | 89,694 | +0.12(+1.41%) |
Nov 02, 2010 | 8.555 | 8.657 | 8.447 | 8.600 | 102,614 | +0.12(+1.43%) |