Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jan 31, 2011 | 8.430 | 8.625 | 8.304 | 8.606 | 516,355 | +0.23(+2.71%) |
Jan 28, 2011 | 8.733 | 8.733 | 8.335 | 8.379 | 341,529 | -0.33(-3.84%) |
Jan 27, 2011 | 8.878 | 8.878 | 8.575 | 8.714 | 328,848 | -0.15(-1.71%) |
Jan 26, 2011 | 8.783 | 9.017 | 8.641 | 8.865 | 389,257 | +0.12(+1.37%) |
Jan 25, 2011 | 8.726 | 8.871 | 8.537 | 8.745 | 343,793 | -0.05(-0.57%) |
Jan 24, 2011 | 8.878 | 8.916 | 8.777 | 8.796 | 259,135 | -0.06(-0.64%) |
Jan 21, 2011 | 9.244 | 9.256 | 8.840 | 8.852 | 377,145 | -0.30(-3.31%) |
Jan 20, 2011 | 9.326 | 9.345 | 8.979 | 9.155 | 488,331 | -0.25(-2.62%) |
Jan 19, 2011 | 9.591 | 9.616 | 9.364 | 9.401 | 539,106 | -0.17(-1.78%) |
Jan 18, 2011 | 9.578 | 9.603 | 9.465 | 9.572 | 326,163 | +0.00(+0.00%) |
Jan 14, 2011 | 9.338 | 9.616 | 9.237 | 9.572 | 700,391 | +0.25(+2.64%) |
Jan 13, 2011 | 9.282 | 9.458 | 9.237 | 9.326 | 584,986 | +0.00(+0.00%) |
Jan 12, 2011 | 9.136 | 9.395 | 9.086 | 9.326 | 428,500 | +0.26(+2.85%) |
Jan 11, 2011 | 8.935 | 9.143 | 8.909 | 9.067 | 378,716 | +0.15(+1.70%) |
Jan 10, 2011 | 8.657 | 8.947 | 8.581 | 8.916 | 1,049,406 | +0.25(+2.84%) |
Jan 07, 2011 | 8.808 | 8.985 | 8.499 | 8.670 | 729,288 | -0.11(-1.22%) |
Jan 06, 2011 | 9.181 | 9.269 | 8.682 | 8.777 | 431,360 | -0.41(-4.46%) |
Jan 05, 2011 | 8.802 | 9.200 | 8.802 | 9.187 | 702,675 | +0.41(+4.67%) |
Jan 04, 2011 | 8.985 | 9.054 | 8.600 | 8.777 | 847,865 | -0.12(-1.35%) |
Jan 03, 2011 | 8.979 | 9.124 | 8.808 | 8.897 | 380,107 | -0.03(-0.28%) |
Dec 31, 2010 | 9.017 | 9.035 | 8.903 | 8.922 | 271,913 | -0.09(-1.05%) |
Dec 30, 2010 | 8.979 | 9.105 | 8.935 | 9.017 | 153,440 | +0.05(+0.56%) |
Dec 29, 2010 | 8.758 | 9.105 | 8.745 | 8.966 | 333,471 | +0.23(+2.60%) |
Dec 28, 2010 | 8.733 | 8.821 | 8.606 | 8.739 | 217,595 | +0.02(+0.22%) |
Dec 27, 2010 | 8.556 | 8.752 | 8.442 | 8.720 | 130,623 | +0.11(+1.25%) |
Dec 23, 2010 | 8.487 | 8.638 | 8.417 | 8.613 | 184,722 | +0.10(+1.19%) |
Dec 22, 2010 | 8.215 | 8.569 | 8.190 | 8.512 | 352,234 | +0.31(+3.77%) |
Dec 21, 2010 | 8.039 | 8.291 | 8.039 | 8.203 | 449,472 | +0.23(+2.93%) |
Dec 20, 2010 | 7.957 | 8.057 | 7.839 | 7.969 | 388,047 | +0.08(+0.96%) |
Dec 17, 2010 | 7.944 | 7.957 | 7.761 | 7.893 | 429,463 | -0.04(-0.48%) |
Dec 16, 2010 | 7.906 | 7.931 | 7.755 | 7.931 | 354,166 | +0.06(+0.72%) |
Dec 15, 2010 | 7.729 | 7.881 | 7.660 | 7.874 | 315,513 | +0.15(+1.96%) |
Dec 14, 2010 | 7.597 | 7.736 | 7.540 | 7.723 | 179,354 | +0.17(+2.26%) |
Dec 13, 2010 | 7.641 | 7.641 | 7.540 | 7.553 | 123,185 | -0.04(-0.50%) |
Dec 10, 2010 | 7.641 | 7.717 | 7.553 | 7.591 | 397,693 | -0.04(-0.50%) |
Dec 09, 2010 | 7.792 | 7.792 | 7.572 | 7.628 | 307,265 | -0.09(-1.23%) |
Dec 08, 2010 | 7.572 | 7.767 | 7.540 | 7.723 | 235,842 | +0.16(+2.09%) |
Dec 07, 2010 | 7.679 | 7.887 | 7.515 | 7.565 | 415,722 | -0.23(-2.91%) |
Dec 06, 2010 | 7.862 | 7.875 | 7.748 | 7.792 | 576,138 | -0.09(-1.12%) |
Dec 03, 2010 | 7.811 | 7.887 | 7.704 | 7.881 | 209,821 | +0.05(+0.64%) |
Dec 02, 2010 | 7.761 | 7.862 | 7.723 | 7.830 | 194,524 | +0.09(+1.22%) |
Dec 01, 2010 | 7.736 | 7.868 | 7.691 | 7.736 | 307,208 | +0.09(+1.16%) |
Nov 30, 2010 | 7.578 | 7.666 | 7.515 | 7.647 | 376,797 | -0.04(-0.49%) |
Nov 29, 2010 | 7.540 | 7.691 | 7.509 | 7.685 | 242,373 | +0.09(+1.25%) |
Nov 26, 2010 | 7.572 | 7.660 | 7.483 | 7.591 | 142,232 | +0.01(+0.08%) |
Nov 24, 2010 | 7.546 | 7.584 | 7.584 | 7.584 | 299,211 | +0.12(+1.61%) |
Nov 23, 2010 | 7.445 | 7.540 | 7.300 | 7.464 | 179,676 | -0.08(-1.00%) |
Nov 22, 2010 | 7.527 | 7.597 | 7.420 | 7.540 | 182,944 | -0.03(-0.42%) |
Nov 19, 2010 | 7.426 | 7.597 | 7.341 | 7.572 | 615,162 | +0.12(+1.61%) |
Nov 18, 2010 | 7.445 | 7.603 | 7.382 | 7.452 | 375,906 | +0.09(+1.20%) |
Nov 17, 2010 | 7.294 | 7.420 | 7.294 | 7.363 | 342,243 | +0.09(+1.30%) |
Nov 16, 2010 | 7.225 | 7.307 | 7.180 | 7.269 | 310,242 | -0.03(-0.43%) |
Nov 15, 2010 | 7.332 | 7.426 | 7.199 | 7.300 | 141,192 | +0.04(+0.61%) |
Nov 12, 2010 | 7.319 | 7.408 | 7.155 | 7.256 | 145,974 | -0.15(-2.04%) |
Nov 11, 2010 | 7.477 | 7.546 | 7.408 | 7.408 | 103,463 | -0.18(-2.33%) |
Nov 10, 2010 | 7.370 | 7.616 | 7.338 | 7.584 | 486,371 | +0.25(+3.44%) |
Nov 09, 2010 | 7.262 | 7.559 | 7.256 | 7.332 | 314,681 | -0.12(-1.61%) |
Nov 08, 2010 | 7.294 | 7.496 | 7.294 | 7.452 | 469,895 | +0.11(+1.46%) |
Nov 05, 2010 | 7.313 | 7.493 | 7.218 | 7.344 | 456,171 | +0.03(+0.34%) |
Nov 04, 2010 | 6.966 | 7.527 | 6.966 | 7.319 | 1,383,456 | +0.49(+7.11%) |
Nov 03, 2010 | 6.808 | 6.884 | 6.713 | 6.833 | 146,096 | +0.05(+0.74%) |
Nov 02, 2010 | 6.720 | 6.821 | 6.625 | 6.783 | 298,476 | +0.15(+2.28%) |