Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jan 31, 2011 | 9.464 | 9.635 | 9.432 | 9.489 | 974,462 | -0.07(-0.76%) |
Jan 28, 2011 | 9.732 | 9.862 | 9.538 | 9.562 | 1,271,227 | -0.19(-2.00%) |
Jan 27, 2011 | 9.554 | 9.943 | 9.546 | 9.757 | 1,801,014 | +0.04(+0.42%) |
Jan 26, 2011 | 8.929 | 9.854 | 8.758 | 9.716 | 4,757,801 | -0.51(-5.00%) |
Jan 25, 2011 | 10.12 | 10.27 | 10.04 | 10.23 | 725,184 | +0.08(+0.80%) |
Jan 24, 2011 | 10.23 | 10.23 | 10.11 | 10.15 | 506,848 | -0.06(-0.56%) |
Jan 21, 2011 | 10.20 | 10.28 | 10.15 | 10.20 | 492,616 | +0.06(+0.56%) |
Jan 20, 2011 | 10.15 | 10.37 | 10.13 | 10.15 | 549,160 | -0.08(-0.79%) |
Jan 19, 2011 | 10.50 | 10.56 | 10.23 | 10.23 | 684,921 | -0.33(-3.15%) |
Jan 18, 2011 | 10.38 | 10.61 | 10.32 | 10.56 | 926,287 | +0.11(+1.09%) |
Jan 14, 2011 | 10.04 | 10.46 | 10.01 | 10.45 | 1,183,753 | +0.37(+3.62%) |
Jan 13, 2011 | 10.29 | 10.29 | 10.00 | 10.08 | 893,104 | -0.19(-1.84%) |
Jan 12, 2011 | 10.38 | 10.44 | 10.16 | 10.27 | 792,192 | -0.02(-0.22%) |
Jan 11, 2011 | 10.24 | 10.34 | 10.12 | 10.29 | 990,759 | +0.11(+1.12%) |
Jan 10, 2011 | 10.07 | 10.19 | 9.911 | 10.18 | 746,602 | +0.02(+0.24%) |
Jan 07, 2011 | 10.11 | 10.22 | 9.992 | 10.15 | 1,752,942 | +0.04(+0.40%) |
Jan 06, 2011 | 9.960 | 10.14 | 9.887 | 10.11 | 1,192,103 | +0.14(+1.38%) |
Jan 05, 2011 | 9.740 | 9.976 | 9.708 | 9.976 | 608,837 | +0.23(+2.33%) |
Jan 04, 2011 | 9.781 | 9.838 | 9.708 | 9.749 | 2,039,468 | +0.00(+0.00%) |
Jan 03, 2011 | 9.489 | 9.838 | 9.456 | 9.749 | 941,062 | +0.40(+4.25%) |
Dec 31, 2010 | 9.538 | 9.602 | 9.351 | 9.351 | 780,335 | -0.17(-1.79%) |
Dec 30, 2010 | 9.400 | 9.546 | 9.367 | 9.521 | 682,604 | +0.15(+1.56%) |
Dec 29, 2010 | 9.302 | 9.383 | 9.213 | 9.375 | 440,666 | +0.11(+1.23%) |
Dec 28, 2010 | 9.164 | 9.367 | 9.128 | 9.262 | 280,348 | +0.08(+0.88%) |
Dec 27, 2010 | 8.977 | 9.225 | 8.961 | 9.180 | 376,021 | +0.14(+1.53%) |
Dec 23, 2010 | 9.294 | 9.351 | 9.034 | 9.042 | 379,841 | -0.28(-3.05%) |
Dec 22, 2010 | 9.034 | 9.432 | 9.026 | 9.326 | 700,707 | +0.34(+3.79%) |
Dec 21, 2010 | 8.775 | 9.099 | 8.645 | 8.986 | 884,576 | +0.28(+3.26%) |
Dec 20, 2010 | 8.604 | 8.872 | 8.604 | 8.701 | 481,267 | +0.12(+1.42%) |
Dec 17, 2010 | 8.637 | 8.815 | 8.531 | 8.580 | 1,587,004 | -0.02(-0.28%) |
Dec 16, 2010 | 8.645 | 8.791 | 8.563 | 8.604 | 407,624 | +0.01(+0.09%) |
Dec 15, 2010 | 8.628 | 8.864 | 8.490 | 8.596 | 683,434 | -0.02(-0.28%) |
Dec 14, 2010 | 8.531 | 8.791 | 8.466 | 8.620 | 624,978 | +0.13(+1.53%) |
Dec 13, 2010 | 8.710 | 8.710 | 8.466 | 8.491 | 562,362 | -0.15(-1.78%) |
Dec 10, 2010 | 8.734 | 8.750 | 8.584 | 8.645 | 719,727 | -0.05(-0.56%) |
Dec 09, 2010 | 8.604 | 8.774 | 8.507 | 8.693 | 598,869 | +0.14(+1.64%) |
Dec 08, 2010 | 8.312 | 8.693 | 8.232 | 8.553 | 1,114,897 | +0.26(+3.10%) |
Dec 07, 2010 | 8.458 | 8.531 | 8.199 | 8.296 | 1,238,563 | -0.02(-0.29%) |
Dec 06, 2010 | 8.166 | 8.458 | 8.085 | 8.320 | 1,067,209 | +0.13(+1.58%) |
Dec 03, 2010 | 7.753 | 8.235 | 7.744 | 8.191 | 1,728,301 | +0.36(+4.55%) |
Dec 02, 2010 | 7.704 | 7.866 | 7.639 | 7.834 | 8,109,062 | +0.14(+1.79%) |
Dec 01, 2010 | 7.728 | 7.801 | 7.647 | 7.696 | 3,241,423 | +0.08(+1.06%) |
Nov 30, 2010 | 7.688 | 7.728 | 7.509 | 7.615 | 1,919,420 | -0.18(-2.29%) |
Nov 29, 2010 | 7.931 | 8.020 | 7.680 | 7.793 | 643,812 | -0.16(-2.04%) |
Nov 26, 2010 | 8.004 | 8.109 | 7.947 | 7.955 | 351,310 | -0.11(-1.41%) |
Nov 24, 2010 | 8.045 | 8.069 | 8.069 | 8.069 | 678,667 | +0.09(+1.12%) |
Nov 23, 2010 | 7.963 | 8.077 | 7.931 | 7.980 | 655,425 | -0.08(-1.01%) |
Nov 22, 2010 | 8.215 | 8.312 | 7.939 | 8.061 | 554,516 | -0.23(-2.74%) |
Nov 19, 2010 | 8.263 | 8.328 | 8.134 | 8.288 | 397,717 | -0.01(-0.10%) |
Nov 18, 2010 | 8.207 | 8.409 | 8.191 | 8.296 | 485,013 | +0.15(+1.89%) |
Nov 17, 2010 | 8.328 | 8.401 | 8.077 | 8.142 | 887,815 | -0.18(-2.14%) |
Nov 16, 2010 | 8.393 | 8.523 | 8.199 | 8.320 | 1,055,049 | -0.12(-1.44%) |
Nov 15, 2010 | 8.491 | 8.653 | 8.418 | 8.442 | 623,073 | -0.02(-0.19%) |
Nov 12, 2010 | 8.628 | 8.677 | 8.450 | 8.458 | 439,270 | -0.28(-3.25%) |
Nov 11, 2010 | 8.855 | 8.920 | 8.718 | 8.742 | 677,875 | -0.20(-2.27%) |
Nov 10, 2010 | 8.969 | 9.066 | 8.839 | 8.945 | 709,181 | +0.02(+0.18%) |
Nov 09, 2010 | 9.164 | 9.212 | 8.888 | 8.928 | 306,359 | -0.23(-2.48%) |
Nov 08, 2010 | 9.212 | 9.285 | 8.985 | 9.156 | 288,148 | -0.06(-0.62%) |
Nov 05, 2010 | 9.042 | 9.683 | 8.969 | 9.212 | 460,381 | +0.21(+2.34%) |
Nov 04, 2010 | 8.677 | 9.010 | 8.677 | 9.001 | 836,250 | +0.42(+4.91%) |
Nov 03, 2010 | 8.515 | 8.669 | 8.377 | 8.580 | 603,994 | +0.06(+0.76%) |
Nov 02, 2010 | 8.515 | 8.734 | 8.450 | 8.515 | 486,960 | +0.08(+0.96%) |