Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jan 31, 2011 | 8.235 | 8.235 | 8.019 | 8.070 | 199,455 | -0.09(-1.16%) |
Jan 28, 2011 | 8.241 | 8.307 | 8.155 | 8.164 | 253,837 | -0.07(-0.85%) |
Jan 27, 2011 | 8.265 | 8.388 | 8.204 | 8.235 | 163,325 | -0.02(-0.27%) |
Jan 26, 2011 | 8.050 | 8.445 | 8.050 | 8.256 | 257,404 | +0.21(+2.62%) |
Jan 25, 2011 | 7.859 | 8.072 | 7.705 | 8.046 | 149,210 | +0.14(+1.72%) |
Jan 24, 2011 | 7.799 | 8.043 | 7.797 | 7.909 | 162,911 | +0.01(+0.17%) |
Jan 21, 2011 | 8.028 | 8.089 | 7.863 | 7.896 | 203,382 | -0.05(-0.58%) |
Jan 20, 2011 | 7.993 | 8.089 | 7.937 | 7.942 | 184,216 | -0.10(-1.23%) |
Jan 19, 2011 | 8.213 | 8.213 | 8.026 | 8.041 | 165,396 | -0.21(-2.50%) |
Jan 18, 2011 | 8.158 | 8.248 | 8.133 | 8.248 | 165,605 | +0.03(+0.37%) |
Jan 14, 2011 | 8.103 | 8.270 | 8.061 | 8.217 | 339,684 | +0.13(+1.55%) |
Jan 13, 2011 | 8.155 | 8.199 | 8.026 | 8.092 | 190,477 | -0.13(-1.58%) |
Jan 12, 2011 | 8.309 | 8.309 | 8.131 | 8.221 | 135,536 | +0.00(+0.05%) |
Jan 11, 2011 | 8.210 | 8.274 | 8.127 | 8.217 | 174,551 | +0.02(+0.21%) |
Jan 10, 2011 | 8.191 | 8.303 | 8.138 | 8.199 | 197,303 | -0.07(-0.80%) |
Jan 07, 2011 | 8.476 | 8.476 | 8.164 | 8.265 | 172,271 | -0.17(-2.03%) |
Jan 06, 2011 | 8.542 | 8.542 | 8.397 | 8.437 | 116,948 | -0.08(-0.93%) |
Jan 05, 2011 | 8.219 | 8.538 | 8.131 | 8.516 | 443,304 | +0.26(+3.20%) |
Jan 04, 2011 | 8.606 | 8.606 | 8.195 | 8.252 | 131,887 | -0.30(-3.52%) |
Jan 03, 2011 | 8.292 | 8.632 | 8.292 | 8.553 | 448,410 | +0.30(+3.68%) |
Dec 31, 2010 | 8.377 | 8.456 | 8.243 | 8.250 | 137,725 | -0.17(-2.01%) |
Dec 30, 2010 | 8.481 | 8.606 | 8.415 | 8.419 | 91,357 | -0.09(-1.11%) |
Dec 29, 2010 | 8.487 | 8.672 | 8.413 | 8.514 | 146,749 | +0.03(+0.31%) |
Dec 28, 2010 | 8.362 | 8.615 | 8.344 | 8.487 | 368,560 | +0.03(+0.34%) |
Dec 27, 2010 | 8.278 | 8.465 | 8.276 | 8.459 | 80,377 | +0.01(+0.07%) |
Dec 23, 2010 | 8.340 | 8.478 | 8.237 | 8.453 | 254,924 | +0.10(+1.22%) |
Dec 22, 2010 | 8.623 | 8.663 | 8.289 | 8.351 | 325,086 | -0.25(-2.96%) |
Dec 21, 2010 | 8.549 | 8.626 | 8.432 | 8.606 | 122,318 | +0.12(+1.37%) |
Dec 20, 2010 | 8.632 | 8.747 | 8.285 | 8.489 | 245,396 | -0.15(-1.75%) |
Dec 17, 2010 | 9.010 | 9.010 | 8.391 | 8.641 | 668,825 | -0.41(-4.52%) |
Dec 16, 2010 | 8.716 | 9.067 | 8.716 | 9.050 | 149,875 | +0.33(+3.81%) |
Dec 15, 2010 | 8.637 | 8.791 | 8.621 | 8.718 | 145,397 | +0.09(+1.02%) |
Dec 14, 2010 | 8.714 | 8.714 | 8.542 | 8.630 | 122,481 | -0.03(-0.33%) |
Dec 13, 2010 | 8.617 | 8.791 | 8.582 | 8.659 | 220,660 | +0.03(+0.33%) |
Dec 10, 2010 | 8.430 | 8.653 | 8.384 | 8.630 | 165,360 | +0.20(+2.35%) |
Dec 09, 2010 | 8.608 | 8.626 | 8.393 | 8.432 | 163,112 | -0.07(-0.85%) |
Dec 08, 2010 | 8.531 | 8.650 | 8.461 | 8.505 | 165,505 | +0.02(+0.26%) |
Dec 07, 2010 | 8.336 | 8.507 | 8.289 | 8.483 | 131,946 | +0.20(+2.41%) |
Dec 06, 2010 | 8.162 | 8.287 | 8.046 | 8.283 | 127,337 | +0.13(+1.59%) |
Dec 03, 2010 | 7.861 | 8.186 | 7.861 | 8.153 | 198,063 | +0.23(+2.86%) |
Dec 02, 2010 | 7.841 | 7.944 | 7.797 | 7.927 | 117,867 | +0.11(+1.41%) |
Dec 01, 2010 | 7.788 | 7.839 | 7.657 | 7.817 | 206,053 | +0.17(+2.21%) |
Nov 30, 2010 | 7.654 | 7.687 | 7.490 | 7.648 | 398,138 | -0.09(-1.22%) |
Nov 29, 2010 | 7.191 | 7.773 | 7.151 | 7.742 | 267,524 | +0.50(+6.92%) |
Nov 26, 2010 | 7.258 | 7.307 | 7.202 | 7.241 | 71,199 | -0.07(-0.99%) |
Nov 24, 2010 | 7.358 | 7.314 | 7.314 | 7.314 | 388,850 | +0.05(+0.67%) |
Nov 23, 2010 | 7.254 | 7.290 | 7.175 | 7.265 | 108,344 | -0.09(-1.20%) |
Nov 22, 2010 | 7.336 | 7.423 | 7.232 | 7.353 | 177,404 | -0.05(-0.62%) |
Nov 19, 2010 | 7.461 | 7.461 | 7.290 | 7.399 | 130,804 | -0.05(-0.71%) |
Nov 18, 2010 | 7.479 | 7.558 | 7.272 | 7.452 | 79,435 | +0.07(+0.98%) |
Nov 17, 2010 | 7.465 | 7.465 | 7.270 | 7.380 | 76,787 | -0.05(-0.65%) |
Nov 16, 2010 | 7.531 | 7.531 | 7.369 | 7.428 | 224,241 | -0.16(-2.11%) |
Nov 15, 2010 | 7.613 | 7.637 | 7.494 | 7.588 | 78,507 | -0.00(-0.06%) |
Nov 12, 2010 | 7.542 | 7.643 | 7.490 | 7.593 | 72,887 | -0.04(-0.49%) |
Nov 11, 2010 | 7.564 | 7.668 | 7.492 | 7.630 | 78,907 | -0.04(-0.46%) |
Nov 10, 2010 | 7.483 | 7.665 | 7.371 | 7.665 | 133,279 | +0.23(+3.04%) |
Nov 09, 2010 | 7.485 | 7.584 | 7.402 | 7.439 | 136,478 | -0.14(-1.83%) |
Nov 08, 2010 | 7.472 | 7.582 | 7.452 | 7.577 | 136,114 | +0.05(+0.67%) |
Nov 05, 2010 | 7.507 | 7.538 | 7.437 | 7.527 | 120,607 | +0.01(+0.09%) |
Nov 04, 2010 | 7.472 | 7.527 | 7.435 | 7.520 | 267,729 | +0.11(+1.54%) |
Nov 03, 2010 | 7.397 | 7.417 | 7.279 | 7.406 | 143,404 | -0.01(-0.09%) |
Nov 02, 2010 | 7.162 | 7.417 | 6.837 | 7.413 | 332,717 | +0.36(+5.08%) |