Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jan 31, 2011 | 9.046 | 9.046 | 8.529 | 8.544 | 141,704 | -0.45(-5.00%) |
Jan 28, 2011 | 9.285 | 9.345 | 8.986 | 8.993 | 212,243 | -0.31(-3.38%) |
Jan 27, 2011 | 9.203 | 9.540 | 9.169 | 9.308 | 441,022 | +0.11(+1.22%) |
Jan 26, 2011 | 8.844 | 9.203 | 8.776 | 9.196 | 513,919 | +0.35(+3.98%) |
Jan 25, 2011 | 8.799 | 8.911 | 8.679 | 8.844 | 226,749 | -0.01(-0.17%) |
Jan 24, 2011 | 8.761 | 8.874 | 8.686 | 8.859 | 246,628 | +0.10(+1.11%) |
Jan 21, 2011 | 8.799 | 8.817 | 8.641 | 8.761 | 176,966 | +0.00(+0.00%) |
Jan 20, 2011 | 8.507 | 8.784 | 8.507 | 8.761 | 110,268 | +0.20(+2.36%) |
Jan 19, 2011 | 8.686 | 8.731 | 8.508 | 8.559 | 105,125 | -0.16(-1.89%) |
Jan 18, 2011 | 8.791 | 8.791 | 8.623 | 8.724 | 64,647 | -0.10(-1.10%) |
Jan 14, 2011 | 8.664 | 8.866 | 8.611 | 8.821 | 59,262 | +0.12(+1.38%) |
Jan 13, 2011 | 8.611 | 8.701 | 8.597 | 8.701 | 150,900 | +0.07(+0.87%) |
Jan 12, 2011 | 8.664 | 8.716 | 8.567 | 8.626 | 107,337 | -0.02(-0.26%) |
Jan 11, 2011 | 8.664 | 8.874 | 8.626 | 8.649 | 452,891 | +0.03(+0.35%) |
Jan 10, 2011 | 8.911 | 8.971 | 8.597 | 8.619 | 102,622 | -0.34(-3.76%) |
Jan 07, 2011 | 8.919 | 8.993 | 8.769 | 8.956 | 108,763 | +0.04(+0.42%) |
Jan 06, 2011 | 9.001 | 9.001 | 8.806 | 8.919 | 102,365 | -0.10(-1.16%) |
Jan 05, 2011 | 8.926 | 9.046 | 8.806 | 9.023 | 55,157 | +0.08(+0.92%) |
Jan 04, 2011 | 8.889 | 9.001 | 8.821 | 8.941 | 108,806 | +0.05(+0.59%) |
Jan 03, 2011 | 8.724 | 8.963 | 8.671 | 8.889 | 93,187 | +0.25(+2.95%) |
Dec 31, 2010 | 8.709 | 8.709 | 8.537 | 8.634 | 68,703 | -0.08(-0.95%) |
Dec 30, 2010 | 8.829 | 8.963 | 8.701 | 8.716 | 90,007 | -0.13(-1.44%) |
Dec 29, 2010 | 8.978 | 9.008 | 8.750 | 8.844 | 61,287 | -0.10(-1.09%) |
Dec 28, 2010 | 9.031 | 9.046 | 8.881 | 8.941 | 27,946 | -0.08(-0.91%) |
Dec 27, 2010 | 9.008 | 9.063 | 8.926 | 9.023 | 64,291 | +0.00(+0.00%) |
Dec 23, 2010 | 9.023 | 9.061 | 8.956 | 9.023 | 277,187 | +0.00(+0.00%) |
Dec 22, 2010 | 8.993 | 9.076 | 8.971 | 9.023 | 87,622 | +0.06(+0.67%) |
Dec 21, 2010 | 8.889 | 9.023 | 8.799 | 8.963 | 75,860 | +0.11(+1.27%) |
Dec 20, 2010 | 8.866 | 8.971 | 8.829 | 8.851 | 129,034 | +0.01(+0.08%) |
Dec 17, 2010 | 8.709 | 8.911 | 8.686 | 8.844 | 297,634 | +0.14(+1.64%) |
Dec 16, 2010 | 8.559 | 8.728 | 8.436 | 8.701 | 110,311 | +0.19(+2.20%) |
Dec 15, 2010 | 8.492 | 8.582 | 8.349 | 8.514 | 79,264 | +0.02(+0.26%) |
Dec 14, 2010 | 8.319 | 8.528 | 8.290 | 8.492 | 77,690 | +0.18(+2.16%) |
Dec 13, 2010 | 8.387 | 8.461 | 8.297 | 8.312 | 77,444 | -0.07(-0.80%) |
Dec 10, 2010 | 8.312 | 8.387 | 8.141 | 8.379 | 92,213 | +0.10(+1.26%) |
Dec 09, 2010 | 8.185 | 8.282 | 8.096 | 8.275 | 81,986 | +0.16(+1.93%) |
Dec 08, 2010 | 8.200 | 8.237 | 8.096 | 8.118 | 64,831 | -0.07(-0.82%) |
Dec 07, 2010 | 8.237 | 8.312 | 8.066 | 8.185 | 537,934 | +0.03(+0.37%) |
Dec 06, 2010 | 7.969 | 8.163 | 7.854 | 8.155 | 73,958 | +0.16(+1.96%) |
Dec 03, 2010 | 7.932 | 8.021 | 7.917 | 7.999 | 108,437 | +0.03(+0.37%) |
Dec 02, 2010 | 7.999 | 8.021 | 7.887 | 7.969 | 87,630 | -0.01(-0.09%) |
Dec 01, 2010 | 8.088 | 8.088 | 7.939 | 7.976 | 302,447 | +0.04(+0.56%) |
Nov 30, 2010 | 8.044 | 8.178 | 7.842 | 7.932 | 101,157 | -0.21(-2.56%) |
Nov 29, 2010 | 8.006 | 8.252 | 7.924 | 8.141 | 145,303 | +0.06(+0.74%) |
Nov 26, 2010 | 7.924 | 8.118 | 7.857 | 8.081 | 27,738 | +0.09(+1.12%) |
Nov 24, 2010 | 7.827 | 7.991 | 7.991 | 7.991 | 48,812 | +0.24(+3.08%) |
Nov 23, 2010 | 7.827 | 7.894 | 7.708 | 7.753 | 100,534 | -0.19(-2.35%) |
Nov 22, 2010 | 7.887 | 7.969 | 7.663 | 7.939 | 89,507 | +0.01(+0.19%) |
Nov 19, 2010 | 7.790 | 7.969 | 7.753 | 7.924 | 82,487 | +0.04(+0.57%) |
Nov 18, 2010 | 7.731 | 7.999 | 7.671 | 7.880 | 74,072 | +0.25(+3.22%) |
Nov 17, 2010 | 7.917 | 7.924 | 7.589 | 7.634 | 117,253 | -0.22(-2.85%) |
Nov 16, 2010 | 7.969 | 8.081 | 7.775 | 7.857 | 150,383 | -0.19(-2.32%) |
Nov 15, 2010 | 7.999 | 8.133 | 7.902 | 8.044 | 62,810 | +0.13(+1.60%) |
Nov 12, 2010 | 8.178 | 8.178 | 7.915 | 7.917 | 97,778 | -0.34(-4.15%) |
Nov 11, 2010 | 8.163 | 8.334 | 8.118 | 8.260 | 94,126 | +0.02(+0.27%) |
Nov 10, 2010 | 8.081 | 8.260 | 7.932 | 8.237 | 148,398 | +0.19(+2.41%) |
Nov 09, 2010 | 8.111 | 8.260 | 7.976 | 8.044 | 67,414 | -0.05(-0.64%) |
Nov 08, 2010 | 8.021 | 8.290 | 8.006 | 8.096 | 206,825 | +0.09(+1.12%) |
Nov 05, 2010 | 7.902 | 8.021 | 7.783 | 8.006 | 184,741 | +0.13(+1.61%) |
Nov 04, 2010 | 8.029 | 8.237 | 7.820 | 7.880 | 1,098,470 | +0.00(+0.00%) |
Nov 03, 2010 | 7.954 | 8.051 | 7.760 | 7.880 | 184,906 | -0.07(-0.94%) |
Nov 02, 2010 | 8.006 | 8.185 | 7.813 | 7.954 | 331,306 | +0.05(+0.66%) |