Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jan 31, 2011 | 9.583 | 10.02 | 9.494 | 9.953 | 337,737 | +0.38(+3.98%) |
Jan 28, 2011 | 9.852 | 9.852 | 9.359 | 9.572 | 268,565 | -0.27(-2.73%) |
Jan 27, 2011 | 9.902 | 9.925 | 9.740 | 9.841 | 131,100 | -0.05(-0.51%) |
Jan 26, 2011 | 9.936 | 10.07 | 9.818 | 9.891 | 234,661 | -0.04(-0.45%) |
Jan 25, 2011 | 9.936 | 10.05 | 9.695 | 9.936 | 229,998 | +0.01(+0.11%) |
Jan 24, 2011 | 9.813 | 9.975 | 9.785 | 9.925 | 110,963 | +0.08(+0.85%) |
Jan 21, 2011 | 9.852 | 10.03 | 9.818 | 9.841 | 282,444 | +0.03(+0.34%) |
Jan 20, 2011 | 9.975 | 9.975 | 9.712 | 9.807 | 204,410 | -0.21(-2.12%) |
Jan 19, 2011 | 10.08 | 10.08 | 9.913 | 10.02 | 426,023 | -0.07(-0.72%) |
Jan 18, 2011 | 10.05 | 10.11 | 9.650 | 10.09 | 284,412 | +0.01(+0.06%) |
Jan 14, 2011 | 10.08 | 10.16 | 10.07 | 10.09 | 227,031 | +0.02(+0.17%) |
Jan 13, 2011 | 9.852 | 10.10 | 9.829 | 10.07 | 345,140 | +0.22(+2.22%) |
Jan 12, 2011 | 9.667 | 9.997 | 9.667 | 9.852 | 192,830 | +0.20(+2.03%) |
Jan 11, 2011 | 9.538 | 9.661 | 9.477 | 9.656 | 114,545 | +0.16(+1.71%) |
Jan 10, 2011 | 9.387 | 9.572 | 9.236 | 9.494 | 169,949 | +0.05(+0.53%) |
Jan 07, 2011 | 9.566 | 9.572 | 9.214 | 9.443 | 218,724 | -0.11(-1.11%) |
Jan 06, 2011 | 9.096 | 9.723 | 9.096 | 9.550 | 560,599 | +0.46(+5.11%) |
Jan 05, 2011 | 8.598 | 9.096 | 8.598 | 9.085 | 507,099 | +0.36(+4.11%) |
Jan 04, 2011 | 8.620 | 8.805 | 8.604 | 8.727 | 445,489 | +0.13(+1.56%) |
Jan 03, 2011 | 8.564 | 8.727 | 8.413 | 8.592 | 143,222 | +0.11(+1.25%) |
Dec 31, 2010 | 8.452 | 8.576 | 8.403 | 8.486 | 265,883 | +0.02(+0.26%) |
Dec 30, 2010 | 8.715 | 8.727 | 8.430 | 8.464 | 286,822 | -0.27(-3.08%) |
Dec 29, 2010 | 8.536 | 8.816 | 8.391 | 8.732 | 267,595 | +0.20(+2.30%) |
Dec 28, 2010 | 8.441 | 8.626 | 8.424 | 8.536 | 201,229 | +0.08(+0.99%) |
Dec 27, 2010 | 8.256 | 8.525 | 8.256 | 8.452 | 141,390 | +0.13(+1.62%) |
Dec 23, 2010 | 8.391 | 8.531 | 8.228 | 8.318 | 182,737 | -0.03(-0.34%) |
Dec 22, 2010 | 8.195 | 8.424 | 8.150 | 8.346 | 179,517 | +0.15(+1.77%) |
Dec 21, 2010 | 8.172 | 8.223 | 8.117 | 8.200 | 184,832 | +0.02(+0.27%) |
Dec 20, 2010 | 8.256 | 8.357 | 8.117 | 8.178 | 283,550 | -0.07(-0.81%) |
Dec 17, 2010 | 8.234 | 8.245 | 8.156 | 8.245 | 157,646 | +0.00(+0.00%) |
Dec 16, 2010 | 8.268 | 8.335 | 8.100 | 8.245 | 198,665 | +0.00(+0.00%) |
Dec 15, 2010 | 8.200 | 8.514 | 8.200 | 8.245 | 419,719 | +0.06(+0.75%) |
Dec 14, 2010 | 8.156 | 8.346 | 8.117 | 8.184 | 120,297 | +0.06(+0.76%) |
Dec 13, 2010 | 8.268 | 8.284 | 8.096 | 8.122 | 108,941 | -0.16(-1.89%) |
Dec 10, 2010 | 8.284 | 8.307 | 8.184 | 8.279 | 160,843 | -0.01(-0.07%) |
Dec 09, 2010 | 8.279 | 8.329 | 8.117 | 8.284 | 407,674 | +0.02(+0.27%) |
Dec 08, 2010 | 8.228 | 8.284 | 8.072 | 8.262 | 489,018 | +0.03(+0.41%) |
Dec 07, 2010 | 8.363 | 8.427 | 8.200 | 8.228 | 394,143 | -0.12(-1.41%) |
Dec 06, 2010 | 8.324 | 8.452 | 8.312 | 8.346 | 220,667 | -0.05(-0.60%) |
Dec 03, 2010 | 8.340 | 8.615 | 8.340 | 8.396 | 263,739 | +0.00(+0.00%) |
Dec 02, 2010 | 8.268 | 8.553 | 8.184 | 8.396 | 400,323 | +0.11(+1.35%) |
Dec 01, 2010 | 8.105 | 8.352 | 8.063 | 8.284 | 461,976 | +0.18(+2.28%) |
Nov 30, 2010 | 8.028 | 8.171 | 7.891 | 8.100 | 457,356 | -0.01(-0.07%) |
Nov 29, 2010 | 8.078 | 8.138 | 7.847 | 8.105 | 244,267 | +0.07(+0.82%) |
Nov 26, 2010 | 8.094 | 8.149 | 8.012 | 8.039 | 66,516 | -0.10(-1.22%) |
Nov 24, 2010 | 8.144 | 8.138 | 8.138 | 8.138 | 146,781 | +0.07(+0.82%) |
Nov 23, 2010 | 8.089 | 8.331 | 8.039 | 8.072 | 183,869 | -0.14(-1.74%) |
Nov 22, 2010 | 8.094 | 8.331 | 8.089 | 8.215 | 340,277 | +0.08(+1.01%) |
Nov 19, 2010 | 8.144 | 8.188 | 8.050 | 8.133 | 190,706 | +0.04(+0.54%) |
Nov 18, 2010 | 7.910 | 8.166 | 7.858 | 8.089 | 249,405 | +0.23(+2.94%) |
Nov 17, 2010 | 7.924 | 7.930 | 7.786 | 7.858 | 148,089 | -0.06(-0.76%) |
Nov 16, 2010 | 8.226 | 8.226 | 7.896 | 7.918 | 210,624 | -0.35(-4.19%) |
Nov 15, 2010 | 8.320 | 8.474 | 8.221 | 8.265 | 179,319 | -0.08(-0.99%) |
Nov 12, 2010 | 8.562 | 8.677 | 8.265 | 8.347 | 190,114 | -0.28(-3.19%) |
Nov 11, 2010 | 8.375 | 8.694 | 8.364 | 8.622 | 379,005 | +0.24(+2.89%) |
Nov 10, 2010 | 8.199 | 8.446 | 8.199 | 8.380 | 230,450 | +0.20(+2.42%) |
Nov 09, 2010 | 8.298 | 8.328 | 8.111 | 8.182 | 138,857 | -0.12(-1.46%) |
Nov 08, 2010 | 7.995 | 8.397 | 7.995 | 8.303 | 385,089 | +0.29(+3.64%) |
Nov 05, 2010 | 8.017 | 8.199 | 7.924 | 8.012 | 241,944 | -0.02(-0.27%) |
Nov 04, 2010 | 8.050 | 8.078 | 7.962 | 8.034 | 297,706 | +0.09(+1.18%) |
Nov 03, 2010 | 7.935 | 7.979 | 7.746 | 7.940 | 172,380 | +0.02(+0.21%) |
Nov 02, 2010 | 7.836 | 8.034 | 7.781 | 7.924 | 248,142 | +0.25(+3.30%) |