Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jan 31, 2011 | 7.902 | 8.040 | 7.538 | 7.567 | 666,442 | -0.34(-4.24%) |
Jan 28, 2011 | 8.070 | 8.129 | 7.892 | 7.902 | 278,035 | -0.18(-2.20%) |
Jan 27, 2011 | 8.296 | 8.296 | 8.080 | 8.080 | 155,391 | -0.22(-2.61%) |
Jan 26, 2011 | 8.208 | 8.346 | 8.149 | 8.296 | 181,045 | +0.09(+1.08%) |
Jan 25, 2011 | 8.060 | 8.218 | 7.971 | 8.208 | 130,546 | +0.14(+1.71%) |
Jan 24, 2011 | 8.099 | 8.277 | 8.070 | 8.070 | 357,573 | -0.05(-0.61%) |
Jan 21, 2011 | 8.267 | 8.356 | 7.892 | 8.119 | 484,128 | -0.14(-1.67%) |
Jan 20, 2011 | 8.287 | 8.375 | 8.257 | 8.257 | 246,268 | -0.05(-0.59%) |
Jan 19, 2011 | 8.395 | 8.395 | 8.208 | 8.306 | 258,388 | -0.09(-1.06%) |
Jan 18, 2011 | 8.346 | 8.443 | 8.208 | 8.395 | 251,634 | +0.01(+0.12%) |
Jan 14, 2011 | 8.346 | 8.474 | 8.227 | 8.385 | 199,645 | +0.06(+0.71%) |
Jan 13, 2011 | 8.395 | 8.533 | 8.267 | 8.326 | 238,926 | -0.05(-0.59%) |
Jan 12, 2011 | 8.287 | 8.415 | 8.158 | 8.375 | 440,923 | +0.12(+1.43%) |
Jan 11, 2011 | 8.267 | 8.306 | 8.198 | 8.257 | 347,090 | +0.03(+0.36%) |
Jan 10, 2011 | 8.178 | 8.257 | 8.050 | 8.227 | 414,984 | +0.10(+1.21%) |
Jan 07, 2011 | 8.188 | 8.218 | 8.030 | 8.129 | 204,544 | -0.03(-0.36%) |
Jan 06, 2011 | 8.227 | 8.247 | 8.070 | 8.158 | 250,854 | -0.04(-0.48%) |
Jan 05, 2011 | 8.030 | 8.218 | 8.030 | 8.198 | 258,293 | +0.18(+2.21%) |
Jan 04, 2011 | 8.119 | 8.129 | 7.991 | 8.021 | 464,712 | -0.07(-0.85%) |
Jan 03, 2011 | 8.178 | 8.257 | 8.060 | 8.089 | 554,999 | -0.04(-0.48%) |
Dec 31, 2010 | 7.991 | 8.158 | 7.971 | 8.129 | 376,377 | +0.12(+1.48%) |
Dec 30, 2010 | 8.139 | 8.139 | 7.932 | 8.011 | 335,427 | -0.14(-1.69%) |
Dec 29, 2010 | 8.050 | 8.257 | 8.001 | 8.149 | 379,398 | +0.10(+1.22%) |
Dec 28, 2010 | 8.198 | 8.247 | 8.040 | 8.050 | 516,590 | -0.16(-1.92%) |
Dec 27, 2010 | 8.168 | 8.267 | 8.129 | 8.208 | 273,471 | -0.04(-0.48%) |
Dec 23, 2010 | 8.326 | 8.513 | 8.218 | 8.247 | 394,861 | -0.07(-0.83%) |
Dec 22, 2010 | 8.267 | 8.346 | 8.188 | 8.316 | 358,157 | +0.03(+0.36%) |
Dec 21, 2010 | 8.513 | 8.562 | 8.257 | 8.287 | 608,171 | -0.20(-2.32%) |
Dec 20, 2010 | 8.484 | 8.641 | 8.227 | 8.484 | 937,078 | -0.29(-3.26%) |
Dec 17, 2010 | 8.838 | 8.858 | 8.671 | 8.769 | 913,163 | -0.05(-0.56%) |
Dec 16, 2010 | 9.242 | 9.262 | 8.750 | 8.819 | 820,581 | -0.43(-4.69%) |
Dec 15, 2010 | 9.282 | 9.370 | 9.213 | 9.252 | 446,604 | -0.06(-0.63%) |
Dec 14, 2010 | 9.321 | 9.577 | 9.262 | 9.311 | 539,142 | +0.05(+0.53%) |
Dec 13, 2010 | 9.272 | 9.479 | 9.242 | 9.262 | 568,799 | +0.05(+0.53%) |
Dec 10, 2010 | 9.430 | 9.538 | 9.055 | 9.213 | 377,481 | -0.17(-1.79%) |
Dec 09, 2010 | 9.548 | 9.558 | 9.301 | 9.380 | 259,832 | -0.08(-0.83%) |
Dec 08, 2010 | 9.361 | 9.567 | 9.341 | 9.459 | 809,157 | +0.19(+2.02%) |
Dec 07, 2010 | 9.262 | 9.351 | 9.228 | 9.272 | 352,455 | +0.12(+1.29%) |
Dec 06, 2010 | 9.104 | 9.213 | 9.104 | 9.154 | 377,566 | +0.05(+0.54%) |
Dec 03, 2010 | 9.232 | 9.262 | 9.045 | 9.104 | 236,458 | -0.15(-1.60%) |
Dec 02, 2010 | 9.223 | 9.282 | 9.164 | 9.252 | 262,493 | +0.04(+0.45%) |
Dec 01, 2010 | 9.311 | 9.380 | 9.173 | 9.210 | 255,036 | +0.01(+0.08%) |
Nov 30, 2010 | 9.380 | 9.439 | 9.164 | 9.203 | 356,349 | -0.26(-2.71%) |
Nov 29, 2010 | 9.430 | 9.548 | 9.400 | 9.459 | 265,767 | -0.04(-0.41%) |
Nov 26, 2010 | 9.420 | 9.508 | 9.380 | 9.499 | 74,170 | +0.02(+0.21%) |
Nov 24, 2010 | 9.558 | 9.479 | 9.479 | 9.479 | 219,054 | +0.03(+0.31%) |
Nov 23, 2010 | 9.489 | 9.508 | 9.272 | 9.449 | 342,493 | -0.11(-1.13%) |
Nov 22, 2010 | 9.607 | 9.774 | 9.449 | 9.558 | 593,943 | -0.03(-0.31%) |
Nov 19, 2010 | 9.282 | 9.636 | 9.203 | 9.587 | 755,483 | +0.33(+3.51%) |
Nov 18, 2010 | 9.006 | 9.292 | 8.996 | 9.262 | 786,817 | +0.28(+3.07%) |
Nov 17, 2010 | 9.016 | 9.016 | 8.947 | 8.986 | 399,184 | -0.01(-0.11%) |
Nov 16, 2010 | 8.976 | 9.065 | 8.957 | 8.996 | 617,024 | +0.03(+0.33%) |
Nov 15, 2010 | 8.927 | 8.996 | 8.917 | 8.966 | 369,012 | -0.03(-0.33%) |
Nov 12, 2010 | 8.868 | 9.016 | 8.838 | 8.996 | 611,353 | +0.04(+0.44%) |
Nov 11, 2010 | 9.016 | 9.024 | 8.858 | 8.957 | 274,383 | -0.07(-0.76%) |
Nov 10, 2010 | 8.828 | 9.045 | 8.651 | 9.026 | 455,950 | +0.20(+2.23%) |
Nov 09, 2010 | 9.213 | 9.617 | 8.819 | 8.828 | 958,721 | +0.00(+0.00%) |
Nov 08, 2010 | 8.582 | 8.848 | 8.454 | 8.828 | 512,877 | +0.27(+3.11%) |
Nov 05, 2010 | 8.612 | 8.651 | 8.434 | 8.562 | 684,655 | -0.01(-0.11%) |
Nov 04, 2010 | 8.572 | 8.691 | 8.484 | 8.572 | 580,816 | +0.05(+0.58%) |
Nov 03, 2010 | 8.405 | 8.523 | 8.287 | 8.523 | 278,207 | +0.12(+1.41%) |
Nov 02, 2010 | 8.267 | 8.454 | 8.099 | 8.405 | 800,168 | +0.25(+3.02%) |