Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jan 31, 2011 | 9.029 | 9.070 | 8.996 | 9.056 | 1,186,444 | +0.09(+1.06%) |
Jan 28, 2011 | 9.124 | 9.137 | 8.942 | 8.962 | 118,960 | -0.24(-2.64%) |
Jan 27, 2011 | 9.218 | 9.235 | 9.151 | 9.205 | 657,612 | +0.04(+0.44%) |
Jan 26, 2011 | 9.212 | 9.218 | 9.144 | 9.164 | 92,950 | -0.01(-0.15%) |
Jan 25, 2011 | 9.070 | 9.178 | 9.070 | 9.178 | 70,445 | +0.07(+0.72%) |
Jan 24, 2011 | 9.029 | 9.117 | 9.029 | 9.112 | 103,743 | +0.07(+0.76%) |
Jan 21, 2011 | 9.009 | 9.063 | 8.989 | 9.043 | 194,474 | +0.13(+1.44%) |
Jan 20, 2011 | 8.915 | 8.935 | 8.840 | 8.915 | 56,544 | -0.07(-0.83%) |
Jan 19, 2011 | 9.050 | 9.056 | 8.948 | 8.989 | 153,768 | -0.06(-0.67%) |
Jan 18, 2011 | 9.002 | 9.050 | 8.962 | 9.050 | 1,372,087 | +0.09(+0.98%) |
Jan 14, 2011 | 8.854 | 8.962 | 8.854 | 8.962 | 112,096 | +0.05(+0.61%) |
Jan 13, 2011 | 8.908 | 8.955 | 8.881 | 8.908 | 380,667 | +0.09(+1.00%) |
Jan 12, 2011 | 8.685 | 8.820 | 8.671 | 8.820 | 142,547 | +0.25(+2.92%) |
Jan 11, 2011 | 8.570 | 8.584 | 8.530 | 8.570 | 253,706 | +0.05(+0.63%) |
Jan 10, 2011 | 8.509 | 8.550 | 8.462 | 8.516 | 91,770 | -0.09(-1.02%) |
Jan 07, 2011 | 8.644 | 8.658 | 8.509 | 8.604 | 4,950,583 | -0.07(-0.86%) |
Jan 06, 2011 | 8.813 | 8.813 | 8.644 | 8.678 | 533,316 | -0.17(-1.91%) |
Jan 05, 2011 | 8.780 | 8.847 | 8.746 | 8.847 | 147,626 | -0.09(-1.06%) |
Jan 04, 2011 | 9.036 | 9.056 | 8.901 | 8.942 | 202,577 | -0.03(-0.30%) |
Jan 03, 2011 | 8.935 | 9.002 | 8.921 | 8.969 | 78,063 | +0.10(+1.14%) |
Dec 31, 2010 | 8.800 | 8.901 | 8.800 | 8.867 | 111,441 | +0.09(+1.08%) |
Dec 30, 2010 | 8.793 | 8.820 | 8.739 | 8.773 | 111,930 | +0.02(+0.23%) |
Dec 29, 2010 | 8.712 | 8.780 | 8.712 | 8.752 | 28,671 | +0.07(+0.78%) |
Dec 28, 2010 | 8.712 | 8.732 | 8.651 | 8.685 | 48,004 | -0.03(-0.31%) |
Dec 27, 2010 | 8.665 | 8.735 | 8.665 | 8.712 | 29,168 | -0.05(-0.54%) |
Dec 23, 2010 | 8.732 | 8.793 | 8.732 | 8.759 | 64,551 | +0.00(+0.00%) |
Dec 22, 2010 | 8.746 | 8.773 | 8.746 | 8.759 | 66,140 | +0.01(+0.15%) |
Dec 21, 2010 | 8.786 | 8.800 | 8.732 | 8.746 | 578,798 | +0.02(+0.25%) |
Dec 20, 2010 | 8.731 | 8.751 | 8.704 | 8.724 | 31,434 | +0.00(+0.00%) |
Dec 17, 2010 | 8.717 | 8.744 | 8.684 | 8.724 | 7,459 | -0.07(-0.76%) |
Dec 16, 2010 | 8.758 | 8.791 | 8.718 | 8.791 | 53,888 | +0.01(+0.15%) |
Dec 15, 2010 | 8.858 | 8.899 | 8.751 | 8.778 | 267,569 | -0.15(-1.65%) |
Dec 14, 2010 | 8.912 | 8.972 | 8.899 | 8.925 | 26,601 | -0.01(-0.08%) |
Dec 13, 2010 | 8.878 | 8.986 | 8.872 | 8.932 | 44,326 | +0.07(+0.83%) |
Dec 10, 2010 | 8.785 | 8.858 | 8.764 | 8.858 | 94,389 | +0.07(+0.84%) |
Dec 09, 2010 | 8.791 | 8.805 | 8.740 | 8.784 | 495,337 | -0.03(-0.30%) |
Dec 08, 2010 | 8.838 | 8.852 | 8.758 | 8.811 | 631,718 | +0.00(+0.00%) |
Dec 07, 2010 | 8.925 | 8.952 | 8.811 | 8.811 | 56,484 | -0.01(-0.15%) |
Dec 06, 2010 | 8.818 | 8.852 | 8.771 | 8.825 | 229,148 | -0.09(-1.05%) |
Dec 03, 2010 | 8.852 | 8.919 | 8.838 | 8.919 | 37,761 | +0.11(+1.29%) |
Dec 02, 2010 | 8.610 | 8.805 | 8.603 | 8.805 | 171,827 | +0.21(+2.42%) |
Dec 01, 2010 | 8.503 | 8.603 | 8.469 | 8.597 | 615,373 | +0.30(+3.61%) |
Nov 30, 2010 | 8.248 | 8.342 | 8.241 | 8.297 | 229,095 | -0.15(-1.72%) |
Nov 29, 2010 | 8.496 | 8.496 | 8.349 | 8.443 | 186,550 | -0.23(-2.63%) |
Nov 26, 2010 | 8.671 | 8.691 | 8.624 | 8.671 | 22,506 | -0.14(-1.60%) |
Nov 24, 2010 | 8.818 | 8.811 | 8.811 | 8.811 | 151,003 | +0.05(+0.54%) |
Nov 23, 2010 | 8.912 | 8.912 | 8.764 | 8.764 | 98,089 | -0.34(-3.68%) |
Nov 22, 2010 | 9.100 | 9.147 | 9.006 | 9.100 | 217,915 | -0.12(-1.31%) |
Nov 19, 2010 | 9.140 | 9.220 | 9.127 | 9.220 | 54,426 | +0.04(+0.44%) |
Nov 18, 2010 | 9.167 | 9.191 | 8.952 | 9.180 | 189,309 | +0.23(+2.55%) |
Nov 17, 2010 | 8.899 | 8.986 | 8.899 | 8.952 | 284,179 | +0.11(+1.21%) |
Nov 16, 2010 | 9.026 | 9.026 | 8.825 | 8.845 | 208,960 | -0.21(-2.37%) |
Nov 15, 2010 | 9.120 | 9.153 | 9.059 | 9.059 | 173,821 | -0.01(-0.07%) |
Nov 12, 2010 | 9.093 | 9.167 | 8.999 | 9.066 | 193,932 | -0.04(-0.44%) |
Nov 11, 2010 | 9.153 | 9.153 | 9.086 | 9.106 | 56,292 | -0.21(-2.30%) |
Nov 10, 2010 | 9.334 | 9.348 | 9.214 | 9.321 | 529,854 | +0.03(+0.29%) |
Nov 09, 2010 | 9.468 | 9.495 | 9.267 | 9.294 | 1,274,158 | -0.13(-1.35%) |
Nov 08, 2010 | 9.428 | 9.468 | 9.354 | 9.422 | 235,735 | -0.07(-0.78%) |
Nov 05, 2010 | 9.529 | 9.542 | 9.442 | 9.495 | 740,344 | -0.19(-2.01%) |
Nov 04, 2010 | 9.663 | 9.737 | 9.649 | 9.690 | 210,260 | +0.16(+1.69%) |
Nov 03, 2010 | 9.502 | 9.529 | 9.368 | 9.529 | 87,025 | +0.01(+0.14%) |
Nov 02, 2010 | 9.515 | 9.556 | 9.495 | 9.515 | 98,411 | +0.12(+1.28%) |