Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jan 31, 2011 | 9.016 | 9.016 | 8.899 | 8.940 | 493,024 | -0.02(-0.23%) |
Jan 28, 2011 | 9.167 | 9.180 | 8.961 | 8.961 | 687,314 | -0.23(-2.46%) |
Jan 27, 2011 | 9.201 | 9.228 | 9.153 | 9.187 | 454,711 | -0.01(-0.07%) |
Jan 26, 2011 | 9.201 | 9.276 | 9.125 | 9.194 | 645,319 | +0.04(+0.45%) |
Jan 25, 2011 | 9.160 | 9.194 | 9.057 | 9.153 | 523,041 | -0.05(-0.52%) |
Jan 24, 2011 | 9.091 | 9.242 | 9.016 | 9.201 | 858,888 | +0.16(+1.78%) |
Jan 21, 2011 | 9.176 | 9.176 | 8.985 | 9.040 | 727,498 | -0.05(-0.60%) |
Jan 20, 2011 | 9.135 | 9.250 | 9.074 | 9.094 | 948,572 | -0.07(-0.82%) |
Jan 19, 2011 | 9.244 | 9.332 | 9.135 | 9.169 | 770,058 | -0.11(-1.17%) |
Jan 18, 2011 | 9.257 | 9.278 | 9.169 | 9.278 | 887,411 | +0.03(+0.29%) |
Jan 14, 2011 | 9.203 | 9.250 | 9.142 | 9.250 | 655,526 | +0.05(+0.52%) |
Jan 13, 2011 | 9.162 | 9.203 | 9.121 | 9.203 | 410,951 | +0.02(+0.22%) |
Jan 12, 2011 | 9.210 | 9.210 | 9.074 | 9.182 | 532,177 | +0.05(+0.60%) |
Jan 11, 2011 | 9.114 | 9.203 | 9.060 | 9.128 | 778,560 | +0.05(+0.60%) |
Jan 10, 2011 | 8.972 | 9.135 | 8.863 | 9.074 | 830,956 | +0.10(+1.06%) |
Jan 07, 2011 | 9.006 | 9.053 | 8.856 | 8.979 | 606,364 | +0.01(+0.15%) |
Jan 06, 2011 | 9.019 | 9.019 | 8.897 | 8.965 | 458,750 | -0.03(-0.38%) |
Jan 05, 2011 | 9.060 | 9.067 | 8.931 | 8.999 | 577,091 | -0.10(-1.05%) |
Jan 04, 2011 | 9.060 | 9.108 | 8.972 | 9.094 | 863,377 | +0.10(+1.13%) |
Jan 03, 2011 | 8.931 | 9.019 | 8.843 | 8.992 | 1,021,243 | +0.14(+1.61%) |
Dec 31, 2010 | 8.985 | 9.013 | 8.843 | 8.849 | 580,665 | -0.13(-1.44%) |
Dec 30, 2010 | 9.006 | 9.080 | 8.924 | 8.979 | 461,277 | +0.00(+0.00%) |
Dec 29, 2010 | 8.999 | 9.053 | 8.917 | 8.979 | 358,871 | -0.02(-0.23%) |
Dec 28, 2010 | 9.026 | 9.060 | 8.938 | 8.999 | 464,096 | -0.05(-0.53%) |
Dec 27, 2010 | 9.033 | 9.118 | 8.972 | 9.046 | 643,724 | -0.01(-0.08%) |
Dec 23, 2010 | 8.883 | 9.121 | 8.836 | 9.053 | 1,436,676 | +0.16(+1.83%) |
Dec 22, 2010 | 8.897 | 8.985 | 8.843 | 8.890 | 701,845 | -0.02(-0.23%) |
Dec 21, 2010 | 8.829 | 8.924 | 8.747 | 8.911 | 859,452 | +0.11(+1.24%) |
Dec 20, 2010 | 8.788 | 8.822 | 8.741 | 8.802 | 553,773 | +0.05(+0.54%) |
Dec 17, 2010 | 8.645 | 8.761 | 8.550 | 8.754 | 1,394,219 | +0.10(+1.18%) |
Dec 16, 2010 | 8.462 | 8.666 | 8.435 | 8.652 | 634,137 | +0.18(+2.17%) |
Dec 15, 2010 | 8.544 | 8.598 | 8.469 | 8.469 | 685,911 | -0.07(-0.80%) |
Dec 14, 2010 | 8.612 | 8.625 | 8.516 | 8.537 | 703,228 | -0.03(-0.32%) |
Dec 13, 2010 | 8.496 | 8.645 | 8.489 | 8.564 | 844,189 | +0.10(+1.20%) |
Dec 10, 2010 | 8.353 | 8.482 | 8.333 | 8.462 | 526,345 | +0.12(+1.38%) |
Dec 09, 2010 | 8.380 | 8.387 | 8.244 | 8.346 | 589,618 | +0.03(+0.33%) |
Dec 08, 2010 | 8.299 | 8.367 | 8.258 | 8.319 | 1,039,055 | +0.04(+0.49%) |
Dec 07, 2010 | 8.244 | 8.353 | 8.204 | 8.278 | 1,200,156 | +0.09(+1.08%) |
Dec 06, 2010 | 8.217 | 8.250 | 8.109 | 8.190 | 773,846 | -0.07(-0.82%) |
Dec 03, 2010 | 8.156 | 8.285 | 8.095 | 8.258 | 684,307 | +0.04(+0.50%) |
Dec 02, 2010 | 8.244 | 8.272 | 8.136 | 8.217 | 854,786 | -0.05(-0.66%) |
Dec 01, 2010 | 8.285 | 8.346 | 8.204 | 8.272 | 1,009,720 | +0.13(+1.59%) |
Nov 30, 2010 | 8.115 | 8.183 | 8.075 | 8.143 | 1,304,310 | -0.06(-0.75%) |
Nov 29, 2010 | 8.183 | 8.210 | 8.020 | 8.204 | 833,529 | -0.04(-0.49%) |
Nov 26, 2010 | 8.244 | 8.360 | 8.224 | 8.244 | 361,939 | -0.08(-0.98%) |
Nov 24, 2010 | 8.238 | 8.326 | 8.326 | 8.326 | 978,892 | +0.11(+1.32%) |
Nov 23, 2010 | 8.292 | 8.292 | 8.122 | 8.217 | 1,478,380 | -0.16(-1.87%) |
Nov 22, 2010 | 8.353 | 8.394 | 8.299 | 8.374 | 701,561 | +0.01(+0.16%) |
Nov 19, 2010 | 8.380 | 8.380 | 8.299 | 8.360 | 814,494 | -0.01(-0.16%) |
Nov 18, 2010 | 8.469 | 8.516 | 8.319 | 8.374 | 1,502,718 | +0.01(+0.16%) |
Nov 17, 2010 | 8.448 | 8.530 | 8.326 | 8.360 | 1,301,521 | -0.05(-0.65%) |
Nov 16, 2010 | 8.605 | 8.652 | 8.360 | 8.414 | 977,352 | -0.30(-3.43%) |
Nov 15, 2010 | 8.625 | 8.795 | 8.612 | 8.713 | 621,105 | +0.09(+1.02%) |
Nov 12, 2010 | 8.707 | 8.795 | 8.618 | 8.625 | 1,323,332 | -0.17(-1.93%) |
Nov 11, 2010 | 8.747 | 8.836 | 8.727 | 8.795 | 1,723,856 | -0.05(-0.54%) |
Nov 10, 2010 | 8.856 | 8.883 | 8.754 | 8.843 | 1,673,172 | -0.01(-0.15%) |
Nov 09, 2010 | 8.890 | 9.094 | 8.809 | 8.856 | 1,872,336 | -0.01(-0.15%) |
Nov 08, 2010 | 8.788 | 8.979 | 8.788 | 8.870 | 1,294,988 | +0.05(+0.62%) |
Nov 05, 2010 | 8.754 | 8.822 | 8.693 | 8.815 | 1,231,249 | +0.07(+0.86%) |
Nov 04, 2010 | 8.618 | 8.747 | 8.598 | 8.741 | 1,226,332 | +0.19(+2.23%) |
Nov 03, 2010 | 8.571 | 8.615 | 8.448 | 8.550 | 1,098,811 | +0.00(+0.00%) |
Nov 02, 2010 | 8.326 | 8.659 | 8.292 | 8.550 | 1,886,263 | +0.30(+3.62%) |