Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jan 31, 2011 | 8.437 | 8.618 | 8.411 | 8.613 | 321,066 | +0.25(+3.04%) |
Jan 28, 2011 | 8.659 | 8.659 | 8.271 | 8.359 | 292,792 | -0.30(-3.41%) |
Jan 27, 2011 | 8.670 | 8.742 | 8.587 | 8.654 | 222,739 | -0.01(-0.06%) |
Jan 26, 2011 | 8.411 | 8.722 | 8.312 | 8.659 | 452,420 | +0.28(+3.34%) |
Jan 25, 2011 | 8.214 | 8.400 | 7.981 | 8.380 | 661,884 | +0.08(+0.94%) |
Jan 24, 2011 | 8.281 | 8.359 | 8.214 | 8.302 | 220,097 | +0.02(+0.19%) |
Jan 21, 2011 | 8.354 | 8.385 | 8.235 | 8.286 | 246,027 | -0.02(-0.25%) |
Jan 20, 2011 | 8.235 | 8.354 | 8.152 | 8.307 | 458,961 | +0.03(+0.31%) |
Jan 19, 2011 | 8.432 | 8.457 | 8.255 | 8.281 | 248,508 | -0.15(-1.78%) |
Jan 18, 2011 | 8.499 | 8.582 | 8.432 | 8.432 | 214,496 | -0.10(-1.15%) |
Jan 14, 2011 | 8.504 | 8.566 | 8.463 | 8.530 | 170,361 | +0.00(+0.00%) |
Jan 13, 2011 | 8.639 | 8.649 | 8.472 | 8.530 | 118,013 | -0.12(-1.44%) |
Jan 12, 2011 | 8.722 | 8.753 | 8.602 | 8.654 | 162,224 | -0.01(-0.06%) |
Jan 11, 2011 | 8.861 | 8.887 | 8.613 | 8.659 | 138,405 | -0.17(-1.94%) |
Jan 10, 2011 | 8.654 | 8.867 | 8.561 | 8.830 | 150,071 | +0.13(+1.55%) |
Jan 07, 2011 | 8.810 | 8.820 | 8.535 | 8.696 | 146,934 | -0.08(-0.89%) |
Jan 06, 2011 | 8.970 | 8.970 | 8.747 | 8.773 | 122,286 | -0.15(-1.71%) |
Jan 05, 2011 | 8.772 | 8.947 | 8.731 | 8.926 | 202,250 | +0.14(+1.58%) |
Jan 04, 2011 | 8.972 | 8.983 | 8.731 | 8.788 | 165,136 | -0.16(-1.78%) |
Jan 03, 2011 | 8.870 | 9.029 | 8.793 | 8.947 | 114,740 | +0.17(+1.93%) |
Dec 31, 2010 | 8.870 | 8.926 | 8.777 | 8.777 | 140,873 | -0.12(-1.33%) |
Dec 30, 2010 | 8.859 | 9.085 | 8.859 | 8.895 | 133,688 | -0.03(-0.29%) |
Dec 29, 2010 | 8.906 | 9.003 | 8.854 | 8.921 | 105,856 | +0.06(+0.64%) |
Dec 28, 2010 | 8.926 | 8.947 | 8.844 | 8.865 | 202,125 | -0.04(-0.40%) |
Dec 27, 2010 | 8.829 | 9.003 | 8.782 | 8.900 | 92,269 | +0.06(+0.64%) |
Dec 23, 2010 | 8.921 | 9.142 | 8.805 | 8.844 | 197,140 | -0.09(-0.98%) |
Dec 22, 2010 | 9.162 | 9.167 | 8.777 | 8.931 | 348,534 | -0.23(-2.47%) |
Dec 21, 2010 | 9.609 | 9.634 | 8.741 | 9.157 | 513,760 | -0.45(-4.70%) |
Dec 20, 2010 | 9.588 | 9.829 | 9.501 | 9.609 | 220,978 | +0.05(+0.48%) |
Dec 17, 2010 | 9.480 | 9.596 | 9.378 | 9.563 | 299,388 | +0.08(+0.87%) |
Dec 16, 2010 | 9.270 | 9.496 | 9.219 | 9.480 | 124,602 | +0.26(+2.78%) |
Dec 15, 2010 | 9.085 | 9.311 | 9.085 | 9.224 | 222,917 | +0.10(+1.07%) |
Dec 14, 2010 | 8.931 | 9.188 | 8.854 | 9.126 | 179,506 | +0.24(+2.72%) |
Dec 13, 2010 | 9.239 | 9.244 | 8.870 | 8.885 | 230,585 | -0.37(-4.05%) |
Dec 10, 2010 | 9.178 | 9.326 | 9.018 | 9.260 | 374,424 | +0.13(+1.41%) |
Dec 09, 2010 | 9.383 | 9.383 | 8.988 | 9.131 | 246,636 | -0.15(-1.60%) |
Dec 08, 2010 | 9.439 | 9.455 | 9.265 | 9.280 | 128,036 | -0.17(-1.79%) |
Dec 07, 2010 | 9.265 | 9.542 | 9.244 | 9.450 | 138,007 | +0.28(+3.08%) |
Dec 06, 2010 | 9.029 | 9.224 | 9.008 | 9.167 | 77,852 | +0.11(+1.25%) |
Dec 03, 2010 | 9.080 | 9.183 | 8.998 | 9.054 | 233,110 | -0.07(-0.79%) |
Dec 02, 2010 | 8.998 | 9.137 | 8.926 | 9.126 | 174,918 | +0.17(+1.95%) |
Dec 01, 2010 | 9.008 | 9.018 | 8.823 | 8.952 | 280,479 | +0.19(+2.17%) |
Nov 30, 2010 | 8.469 | 8.777 | 8.469 | 8.762 | 343,844 | +0.15(+1.73%) |
Nov 29, 2010 | 8.464 | 8.644 | 8.264 | 8.613 | 158,355 | +0.06(+0.66%) |
Nov 26, 2010 | 8.531 | 8.608 | 8.490 | 8.557 | 24,633 | -0.05(-0.60%) |
Nov 24, 2010 | 8.521 | 8.608 | 8.608 | 8.608 | 90,475 | +0.18(+2.13%) |
Nov 23, 2010 | 8.305 | 8.480 | 8.279 | 8.428 | 139,467 | -0.03(-0.30%) |
Nov 22, 2010 | 8.377 | 8.485 | 8.243 | 8.454 | 242,555 | +0.05(+0.55%) |
Nov 19, 2010 | 8.613 | 8.613 | 8.341 | 8.408 | 336,246 | -0.20(-2.27%) |
Nov 18, 2010 | 8.675 | 8.675 | 8.572 | 8.603 | 352,385 | +0.08(+0.96%) |
Nov 17, 2010 | 8.854 | 8.865 | 8.454 | 8.521 | 506,347 | -0.33(-3.77%) |
Nov 16, 2010 | 9.090 | 9.090 | 8.736 | 8.854 | 216,573 | -0.28(-3.04%) |
Nov 15, 2010 | 8.890 | 9.229 | 8.805 | 9.131 | 178,055 | +0.28(+3.13%) |
Nov 12, 2010 | 9.013 | 9.060 | 8.823 | 8.854 | 278,567 | -0.24(-2.60%) |
Nov 11, 2010 | 9.234 | 9.311 | 9.065 | 9.090 | 146,428 | -0.27(-2.85%) |
Nov 10, 2010 | 9.162 | 9.397 | 9.034 | 9.357 | 150,154 | +0.24(+2.65%) |
Nov 09, 2010 | 9.465 | 9.465 | 9.024 | 9.116 | 171,480 | -0.30(-3.22%) |
Nov 08, 2010 | 9.383 | 9.460 | 9.234 | 9.419 | 123,803 | -0.02(-0.22%) |
Nov 05, 2010 | 9.450 | 9.578 | 9.368 | 9.439 | 246,554 | -0.01(-0.11%) |
Nov 04, 2010 | 9.557 | 9.696 | 9.332 | 9.450 | 181,566 | +0.05(+0.49%) |
Nov 03, 2010 | 9.388 | 9.455 | 9.239 | 9.403 | 102,004 | +0.05(+0.49%) |
Nov 02, 2010 | 9.249 | 9.383 | 9.208 | 9.357 | 189,353 | +0.26(+2.82%) |