Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jan 31, 2011 | 7.739 | 7.921 | 7.739 | 7.827 | 539,177 | +0.09(+1.21%) |
Jan 28, 2011 | 7.931 | 8.040 | 7.708 | 7.734 | 700,523 | -0.23(-2.93%) |
Jan 27, 2011 | 7.936 | 8.056 | 7.869 | 7.967 | 969,964 | +0.04(+0.46%) |
Jan 26, 2011 | 7.724 | 7.952 | 7.718 | 7.931 | 801,261 | +0.20(+2.55%) |
Jan 25, 2011 | 7.718 | 8.009 | 7.677 | 7.734 | 1,585,916 | +0.00(+0.00%) |
Jan 24, 2011 | 8.050 | 8.170 | 7.677 | 7.734 | 1,710,708 | -0.37(-4.61%) |
Jan 21, 2011 | 8.107 | 8.190 | 8.040 | 8.107 | 804,916 | +0.02(+0.19%) |
Jan 20, 2011 | 8.061 | 8.180 | 8.056 | 8.092 | 638,239 | -0.01(-0.06%) |
Jan 19, 2011 | 8.190 | 8.190 | 8.040 | 8.097 | 850,512 | -0.08(-1.00%) |
Jan 18, 2011 | 8.196 | 8.227 | 8.113 | 8.179 | 473,836 | -0.02(-0.21%) |
Jan 14, 2011 | 8.102 | 8.222 | 8.082 | 8.196 | 501,892 | +0.10(+1.22%) |
Jan 13, 2011 | 8.092 | 8.196 | 8.071 | 8.097 | 238,261 | +0.04(+0.52%) |
Jan 12, 2011 | 8.128 | 8.196 | 8.045 | 8.056 | 308,827 | -0.06(-0.77%) |
Jan 11, 2011 | 8.190 | 8.253 | 8.045 | 8.118 | 572,858 | -0.07(-0.82%) |
Jan 10, 2011 | 8.102 | 8.263 | 8.097 | 8.185 | 553,462 | +0.10(+1.28%) |
Jan 07, 2011 | 8.196 | 8.201 | 8.066 | 8.082 | 517,558 | -0.12(-1.45%) |
Jan 06, 2011 | 8.351 | 8.351 | 8.159 | 8.201 | 573,502 | -0.17(-1.98%) |
Jan 05, 2011 | 8.299 | 8.408 | 8.248 | 8.367 | 712,200 | +0.08(+1.00%) |
Jan 04, 2011 | 9.223 | 9.223 | 8.248 | 8.284 | 1,924,740 | -1.00(-10.73%) |
Jan 03, 2011 | 9.306 | 9.358 | 9.129 | 9.280 | 483,648 | +0.04(+0.45%) |
Dec 31, 2010 | 9.446 | 9.524 | 9.186 | 9.238 | 234,849 | -0.23(-2.41%) |
Dec 30, 2010 | 9.477 | 9.596 | 9.399 | 9.466 | 149,850 | -0.04(-0.44%) |
Dec 29, 2010 | 9.338 | 9.622 | 9.338 | 9.508 | 165,999 | -0.08(-0.81%) |
Dec 28, 2010 | 9.648 | 9.700 | 9.549 | 9.586 | 324,365 | -0.06(-0.59%) |
Dec 27, 2010 | 9.518 | 9.669 | 9.482 | 9.643 | 116,841 | +0.08(+0.87%) |
Dec 23, 2010 | 9.695 | 9.695 | 9.478 | 9.560 | 105,478 | -0.12(-1.29%) |
Dec 22, 2010 | 9.726 | 9.747 | 9.643 | 9.684 | 169,728 | -0.04(-0.43%) |
Dec 21, 2010 | 9.747 | 9.788 | 9.684 | 9.726 | 228,609 | -0.03(-0.27%) |
Dec 20, 2010 | 9.596 | 9.783 | 9.544 | 9.752 | 358,517 | +0.18(+1.90%) |
Dec 17, 2010 | 9.466 | 9.570 | 9.441 | 9.570 | 683,259 | +0.08(+0.82%) |
Dec 16, 2010 | 9.461 | 9.513 | 9.430 | 9.492 | 404,645 | +0.04(+0.38%) |
Dec 15, 2010 | 9.368 | 9.508 | 9.368 | 9.456 | 334,839 | +0.05(+0.55%) |
Dec 14, 2010 | 9.415 | 9.441 | 9.352 | 9.404 | 517,818 | +0.03(+0.33%) |
Dec 13, 2010 | 9.466 | 9.466 | 9.290 | 9.373 | 271,000 | -0.08(-0.82%) |
Dec 10, 2010 | 9.482 | 9.549 | 9.383 | 9.451 | 376,277 | +0.07(+0.77%) |
Dec 09, 2010 | 9.368 | 9.409 | 9.259 | 9.378 | 180,175 | +0.03(+0.33%) |
Dec 08, 2010 | 9.177 | 9.430 | 9.177 | 9.347 | 388,432 | -0.04(-0.44%) |
Dec 07, 2010 | 9.425 | 9.466 | 9.337 | 9.389 | 330,182 | +0.05(+0.50%) |
Dec 06, 2010 | 9.275 | 9.394 | 9.269 | 9.342 | 429,620 | +0.02(+0.17%) |
Dec 03, 2010 | 9.176 | 9.337 | 9.129 | 9.326 | 418,628 | +0.09(+1.01%) |
Dec 02, 2010 | 9.207 | 9.269 | 9.134 | 9.233 | 355,743 | +0.01(+0.11%) |
Dec 01, 2010 | 9.285 | 9.326 | 9.192 | 9.223 | 633,231 | +0.03(+0.28%) |
Nov 30, 2010 | 9.103 | 9.254 | 9.103 | 9.197 | 455,033 | +0.01(+0.06%) |
Nov 29, 2010 | 9.026 | 9.254 | 9.005 | 9.192 | 395,970 | +0.19(+2.07%) |
Nov 26, 2010 | 8.989 | 9.057 | 8.922 | 9.005 | 69,803 | -0.06(-0.63%) |
Nov 24, 2010 | 9.077 | 9.062 | 9.062 | 9.062 | 453,796 | +0.03(+0.34%) |
Nov 23, 2010 | 8.963 | 9.052 | 8.927 | 9.031 | 282,739 | +0.04(+0.40%) |
Nov 22, 2010 | 8.823 | 9.034 | 8.777 | 8.994 | 254,669 | +0.12(+1.34%) |
Nov 19, 2010 | 8.709 | 8.896 | 8.662 | 8.875 | 164,881 | +0.13(+1.48%) |
Nov 18, 2010 | 9.114 | 9.114 | 8.662 | 8.745 | 516,677 | -0.29(-3.16%) |
Nov 17, 2010 | 9.129 | 9.129 | 8.948 | 9.031 | 367,451 | -0.08(-0.91%) |
Nov 16, 2010 | 8.865 | 9.129 | 8.818 | 9.114 | 401,063 | +0.19(+2.09%) |
Nov 15, 2010 | 8.891 | 9.062 | 8.891 | 8.927 | 249,603 | +0.04(+0.41%) |
Nov 12, 2010 | 8.922 | 9.098 | 8.813 | 8.891 | 504,976 | -0.12(-1.38%) |
Nov 11, 2010 | 9.077 | 9.155 | 8.948 | 9.015 | 301,160 | -0.09(-1.03%) |
Nov 10, 2010 | 8.891 | 9.129 | 8.803 | 9.109 | 342,635 | +0.27(+3.11%) |
Nov 09, 2010 | 8.911 | 8.994 | 8.818 | 8.834 | 211,915 | -0.03(-0.38%) |
Nov 08, 2010 | 8.667 | 8.878 | 8.625 | 8.867 | 265,163 | +0.19(+2.14%) |
Nov 05, 2010 | 8.543 | 8.806 | 8.538 | 8.682 | 315,872 | +0.11(+1.26%) |
Nov 04, 2010 | 8.476 | 8.630 | 8.383 | 8.574 | 374,200 | +0.25(+3.03%) |
Nov 03, 2010 | 8.316 | 8.486 | 8.162 | 8.322 | 315,813 | +0.03(+0.37%) |
Nov 02, 2010 | 8.182 | 8.383 | 8.182 | 8.291 | 354,773 | +0.20(+2.42%) |