Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jan 31, 2011 | 8.425 | 8.621 | 8.299 | 8.602 | 516,616 | +0.23(+2.71%) |
Jan 28, 2011 | 8.728 | 8.728 | 8.331 | 8.375 | 341,701 | -0.33(-3.84%) |
Jan 27, 2011 | 8.873 | 8.873 | 8.571 | 8.709 | 329,014 | -0.15(-1.71%) |
Jan 26, 2011 | 8.779 | 9.012 | 8.637 | 8.861 | 389,453 | +0.12(+1.37%) |
Jan 25, 2011 | 8.722 | 8.867 | 8.533 | 8.741 | 343,967 | -0.05(-0.57%) |
Jan 24, 2011 | 8.873 | 8.911 | 8.772 | 8.791 | 259,265 | -0.06(-0.64%) |
Jan 21, 2011 | 9.239 | 9.252 | 8.835 | 8.848 | 377,335 | -0.30(-3.31%) |
Jan 20, 2011 | 9.321 | 9.340 | 8.974 | 9.151 | 488,578 | -0.25(-2.62%) |
Jan 19, 2011 | 9.586 | 9.611 | 9.359 | 9.397 | 539,378 | -0.17(-1.78%) |
Jan 18, 2011 | 9.573 | 9.598 | 9.460 | 9.567 | 326,328 | +0.00(+0.00%) |
Jan 14, 2011 | 9.334 | 9.611 | 9.233 | 9.567 | 700,745 | +0.25(+2.64%) |
Jan 13, 2011 | 9.277 | 9.453 | 9.233 | 9.321 | 585,281 | +0.00(+0.00%) |
Jan 12, 2011 | 9.132 | 9.390 | 9.081 | 9.321 | 428,716 | +0.26(+2.85%) |
Jan 11, 2011 | 8.930 | 9.138 | 8.905 | 9.062 | 378,907 | +0.15(+1.70%) |
Jan 10, 2011 | 8.653 | 8.943 | 8.577 | 8.911 | 1,049,935 | +0.25(+2.84%) |
Jan 07, 2011 | 8.804 | 8.980 | 8.495 | 8.665 | 729,656 | -0.11(-1.22%) |
Jan 06, 2011 | 9.176 | 9.264 | 8.678 | 8.772 | 431,578 | -0.41(-4.46%) |
Jan 05, 2011 | 8.798 | 9.195 | 8.798 | 9.182 | 703,029 | +0.41(+4.67%) |
Jan 04, 2011 | 8.980 | 9.050 | 8.596 | 8.772 | 848,292 | -0.12(-1.35%) |
Jan 03, 2011 | 8.974 | 9.119 | 8.804 | 8.892 | 380,299 | -0.03(-0.28%) |
Dec 31, 2010 | 9.012 | 9.031 | 8.898 | 8.917 | 272,050 | -0.09(-1.05%) |
Dec 30, 2010 | 8.974 | 9.100 | 8.930 | 9.012 | 153,517 | +0.05(+0.56%) |
Dec 29, 2010 | 8.753 | 9.100 | 8.741 | 8.962 | 333,639 | +0.23(+2.60%) |
Dec 28, 2010 | 8.728 | 8.816 | 8.602 | 8.735 | 217,705 | +0.02(+0.22%) |
Dec 27, 2010 | 8.552 | 8.747 | 8.438 | 8.716 | 130,688 | +0.11(+1.25%) |
Dec 23, 2010 | 8.482 | 8.634 | 8.413 | 8.608 | 184,815 | +0.10(+1.19%) |
Dec 22, 2010 | 8.211 | 8.564 | 8.186 | 8.507 | 352,412 | +0.31(+3.77%) |
Dec 21, 2010 | 8.034 | 8.287 | 8.034 | 8.198 | 449,699 | +0.23(+2.93%) |
Dec 20, 2010 | 7.952 | 8.053 | 7.835 | 7.965 | 388,243 | +0.08(+0.96%) |
Dec 17, 2010 | 7.940 | 7.952 | 7.757 | 7.889 | 429,680 | -0.04(-0.48%) |
Dec 16, 2010 | 7.902 | 7.927 | 7.751 | 7.927 | 354,345 | +0.06(+0.72%) |
Dec 15, 2010 | 7.725 | 7.877 | 7.656 | 7.871 | 315,672 | +0.15(+1.96%) |
Dec 14, 2010 | 7.593 | 7.732 | 7.536 | 7.719 | 179,444 | +0.17(+2.26%) |
Dec 13, 2010 | 7.637 | 7.637 | 7.536 | 7.549 | 123,247 | -0.04(-0.50%) |
Dec 10, 2010 | 7.637 | 7.713 | 7.549 | 7.587 | 397,894 | -0.04(-0.50%) |
Dec 09, 2010 | 7.789 | 7.789 | 7.568 | 7.625 | 307,420 | -0.09(-1.23%) |
Dec 08, 2010 | 7.568 | 7.763 | 7.536 | 7.719 | 235,961 | +0.16(+2.09%) |
Dec 07, 2010 | 7.675 | 7.883 | 7.511 | 7.561 | 415,932 | -0.23(-2.91%) |
Dec 06, 2010 | 7.858 | 7.871 | 7.744 | 7.789 | 576,428 | -0.09(-1.12%) |
Dec 03, 2010 | 7.807 | 7.883 | 7.700 | 7.877 | 209,927 | +0.05(+0.64%) |
Dec 02, 2010 | 7.757 | 7.858 | 7.719 | 7.826 | 194,622 | +0.09(+1.22%) |
Dec 01, 2010 | 7.732 | 7.864 | 7.688 | 7.732 | 307,363 | +0.09(+1.16%) |
Nov 30, 2010 | 7.574 | 7.662 | 7.511 | 7.643 | 376,987 | -0.04(-0.49%) |
Nov 29, 2010 | 7.536 | 7.688 | 7.505 | 7.681 | 242,495 | +0.09(+1.25%) |
Nov 26, 2010 | 7.568 | 7.656 | 7.480 | 7.587 | 142,303 | +0.01(+0.08%) |
Nov 24, 2010 | 7.543 | 7.580 | 7.580 | 7.580 | 299,362 | +0.12(+1.61%) |
Nov 23, 2010 | 7.442 | 7.536 | 7.297 | 7.461 | 179,766 | -0.08(-1.00%) |
Nov 22, 2010 | 7.524 | 7.593 | 7.416 | 7.536 | 183,036 | -0.03(-0.42%) |
Nov 19, 2010 | 7.423 | 7.593 | 7.338 | 7.568 | 615,472 | +0.12(+1.61%) |
Nov 18, 2010 | 7.442 | 7.599 | 7.379 | 7.448 | 376,095 | +0.09(+1.20%) |
Nov 17, 2010 | 7.290 | 7.416 | 7.290 | 7.360 | 342,416 | +0.09(+1.30%) |
Nov 16, 2010 | 7.221 | 7.303 | 7.177 | 7.265 | 310,398 | -0.03(-0.43%) |
Nov 15, 2010 | 7.328 | 7.423 | 7.196 | 7.297 | 141,263 | +0.04(+0.61%) |
Nov 12, 2010 | 7.316 | 7.404 | 7.152 | 7.252 | 146,047 | -0.15(-2.04%) |
Nov 11, 2010 | 7.473 | 7.543 | 7.404 | 7.404 | 103,515 | -0.18(-2.33%) |
Nov 10, 2010 | 7.366 | 7.612 | 7.334 | 7.580 | 486,616 | +0.25(+3.44%) |
Nov 09, 2010 | 7.259 | 7.555 | 7.252 | 7.328 | 314,840 | -0.12(-1.61%) |
Nov 08, 2010 | 7.290 | 7.492 | 7.290 | 7.448 | 470,132 | +0.11(+1.46%) |
Nov 05, 2010 | 7.309 | 7.489 | 7.215 | 7.341 | 456,401 | +0.03(+0.34%) |
Nov 04, 2010 | 6.962 | 7.524 | 6.962 | 7.316 | 1,384,154 | +0.49(+7.11%) |
Nov 03, 2010 | 6.805 | 6.880 | 6.710 | 6.830 | 146,169 | +0.05(+0.74%) |
Nov 02, 2010 | 6.716 | 6.817 | 6.622 | 6.779 | 298,626 | +0.15(+2.28%) |