Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jan 31, 2011 | 7.630 | 7.638 | 7.524 | 7.540 | 402,257 | -0.05(-0.65%) |
Jan 28, 2011 | 7.704 | 7.745 | 7.548 | 7.589 | 549,012 | -0.11(-1.38%) |
Jan 27, 2011 | 7.745 | 7.777 | 7.630 | 7.696 | 482,716 | -0.01(-0.11%) |
Jan 26, 2011 | 7.704 | 7.786 | 7.630 | 7.704 | 689,150 | +0.05(+0.64%) |
Jan 25, 2011 | 7.540 | 7.655 | 7.392 | 7.655 | 876,196 | +0.11(+1.41%) |
Jan 24, 2011 | 7.376 | 7.589 | 7.335 | 7.548 | 905,751 | +0.14(+1.88%) |
Jan 21, 2011 | 7.589 | 7.622 | 7.409 | 7.409 | 760,206 | -0.13(-1.74%) |
Jan 20, 2011 | 7.753 | 7.769 | 7.540 | 7.540 | 724,417 | -0.19(-2.44%) |
Jan 19, 2011 | 7.753 | 7.802 | 7.646 | 7.728 | 1,209,991 | +0.02(+0.32%) |
Jan 18, 2011 | 7.663 | 7.720 | 7.573 | 7.704 | 756,612 | +0.01(+0.11%) |
Jan 14, 2011 | 7.851 | 7.851 | 7.196 | 7.696 | 2,017,828 | -0.18(-2.29%) |
Jan 13, 2011 | 8.179 | 8.179 | 7.860 | 7.876 | 964,716 | -0.29(-3.51%) |
Jan 12, 2011 | 8.179 | 8.204 | 8.060 | 8.163 | 599,990 | +0.00(+0.00%) |
Jan 11, 2011 | 8.196 | 8.228 | 8.032 | 8.163 | 550,850 | -0.03(-0.40%) |
Jan 10, 2011 | 8.196 | 8.237 | 7.860 | 8.196 | 1,059,887 | -0.02(-0.30%) |
Jan 07, 2011 | 8.605 | 8.655 | 8.122 | 8.220 | 1,864,550 | -0.38(-4.39%) |
Jan 06, 2011 | 9.040 | 9.138 | 8.597 | 8.597 | 1,200,088 | -0.40(-4.46%) |
Jan 05, 2011 | 8.868 | 9.006 | 8.868 | 8.999 | 436,977 | +0.11(+1.29%) |
Jan 04, 2011 | 9.089 | 9.089 | 8.876 | 8.884 | 572,594 | -0.21(-2.34%) |
Jan 03, 2011 | 9.212 | 9.261 | 9.015 | 9.097 | 503,509 | +0.00(+0.00%) |
Dec 31, 2010 | 9.122 | 9.228 | 9.097 | 9.097 | 226,088 | -0.01(-0.09%) |
Dec 30, 2010 | 9.031 | 9.204 | 9.015 | 9.105 | 288,157 | +0.06(+0.63%) |
Dec 29, 2010 | 9.089 | 9.220 | 9.048 | 9.048 | 571,205 | -0.21(-2.26%) |
Dec 28, 2010 | 9.233 | 9.313 | 9.233 | 9.257 | 355,535 | +0.02(+0.26%) |
Dec 27, 2010 | 9.265 | 9.321 | 9.168 | 9.233 | 543,748 | -0.02(-0.26%) |
Dec 23, 2010 | 9.265 | 9.337 | 9.233 | 9.257 | 309,095 | +0.02(+0.26%) |
Dec 22, 2010 | 9.241 | 9.289 | 9.096 | 9.233 | 401,127 | +0.04(+0.44%) |
Dec 21, 2010 | 9.305 | 9.369 | 9.193 | 9.193 | 510,158 | -0.03(-0.35%) |
Dec 20, 2010 | 9.201 | 9.337 | 9.160 | 9.225 | 495,150 | +0.05(+0.53%) |
Dec 17, 2010 | 9.273 | 9.305 | 9.152 | 9.176 | 680,090 | -0.05(-0.52%) |
Dec 16, 2010 | 9.088 | 9.273 | 9.048 | 9.225 | 395,075 | +0.19(+2.14%) |
Dec 15, 2010 | 9.201 | 9.369 | 9.000 | 9.032 | 623,869 | -0.14(-1.49%) |
Dec 14, 2010 | 9.072 | 9.201 | 9.016 | 9.168 | 622,678 | +0.15(+1.69%) |
Dec 13, 2010 | 8.847 | 9.056 | 8.806 | 9.016 | 637,431 | +0.23(+2.66%) |
Dec 10, 2010 | 8.766 | 8.798 | 8.702 | 8.782 | 335,376 | +0.02(+0.28%) |
Dec 09, 2010 | 8.847 | 8.887 | 8.750 | 8.758 | 436,373 | -0.06(-0.73%) |
Dec 08, 2010 | 8.782 | 8.887 | 8.734 | 8.823 | 400,664 | -0.02(-0.27%) |
Dec 07, 2010 | 8.871 | 8.879 | 8.750 | 8.847 | 539,252 | +0.10(+1.10%) |
Dec 06, 2010 | 8.702 | 8.774 | 8.646 | 8.750 | 332,066 | +0.07(+0.83%) |
Dec 03, 2010 | 8.517 | 8.686 | 8.517 | 8.678 | 270,567 | +0.10(+1.12%) |
Dec 02, 2010 | 8.597 | 8.718 | 8.493 | 8.581 | 295,332 | -0.02(-0.19%) |
Dec 01, 2010 | 8.573 | 8.646 | 8.493 | 8.597 | 435,152 | +0.12(+1.42%) |
Nov 30, 2010 | 8.412 | 8.572 | 8.404 | 8.477 | 519,113 | -0.03(-0.38%) |
Nov 29, 2010 | 8.445 | 8.517 | 8.348 | 8.509 | 370,236 | +0.08(+0.95%) |
Nov 26, 2010 | 8.404 | 8.445 | 8.372 | 8.428 | 211,476 | +0.02(+0.29%) |
Nov 24, 2010 | 8.332 | 8.404 | 8.404 | 8.404 | 416,713 | +0.14(+1.65%) |
Nov 23, 2010 | 8.445 | 8.445 | 8.268 | 8.268 | 626,186 | -0.20(-2.37%) |
Nov 22, 2010 | 8.501 | 8.573 | 8.437 | 8.469 | 451,492 | +0.02(+0.29%) |
Nov 19, 2010 | 8.437 | 8.501 | 8.412 | 8.445 | 276,087 | +0.02(+0.19%) |
Nov 18, 2010 | 8.396 | 8.477 | 8.316 | 8.428 | 308,879 | +0.11(+1.35%) |
Nov 17, 2010 | 8.219 | 8.437 | 8.163 | 8.316 | 377,889 | +0.08(+0.98%) |
Nov 16, 2010 | 8.437 | 8.477 | 8.211 | 8.235 | 520,555 | -0.23(-2.66%) |
Nov 15, 2010 | 8.525 | 8.565 | 8.445 | 8.461 | 275,327 | -0.05(-0.57%) |
Nov 12, 2010 | 8.364 | 8.573 | 8.332 | 8.509 | 382,323 | +0.10(+1.15%) |
Nov 11, 2010 | 8.573 | 8.646 | 8.412 | 8.412 | 369,775 | -0.24(-2.79%) |
Nov 10, 2010 | 8.437 | 8.654 | 8.387 | 8.654 | 328,856 | +0.26(+3.07%) |
Nov 09, 2010 | 8.622 | 8.630 | 8.380 | 8.396 | 449,446 | -0.18(-2.06%) |
Nov 08, 2010 | 8.589 | 8.613 | 8.521 | 8.573 | 284,913 | +0.01(+0.09%) |
Nov 05, 2010 | 8.493 | 8.573 | 8.396 | 8.565 | 394,282 | +0.11(+1.33%) |
Nov 04, 2010 | 8.445 | 8.501 | 8.388 | 8.453 | 460,317 | +0.10(+1.15%) |
Nov 03, 2010 | 8.284 | 8.392 | 8.284 | 8.356 | 426,400 | +0.05(+0.58%) |
Nov 02, 2010 | 8.219 | 8.316 | 8.179 | 8.308 | 508,754 | +0.19(+2.38%) |