Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jan 31, 2011 | 9.253 | 9.287 | 9.193 | 9.265 | 119,754 | +0.04(+0.41%) |
Jan 28, 2011 | 9.480 | 9.480 | 9.198 | 9.227 | 418,338 | -0.24(-2.54%) |
Jan 27, 2011 | 9.457 | 9.468 | 9.414 | 9.467 | 107,910 | +0.06(+0.61%) |
Jan 26, 2011 | 9.373 | 9.424 | 9.323 | 9.410 | 95,021 | +0.12(+1.31%) |
Jan 25, 2011 | 9.319 | 9.319 | 9.268 | 9.288 | 190,271 | -0.03(-0.37%) |
Jan 24, 2011 | 9.279 | 9.335 | 9.222 | 9.323 | 72,169 | +0.10(+1.06%) |
Jan 21, 2011 | 9.324 | 9.385 | 9.225 | 9.225 | 136,247 | -0.05(-0.54%) |
Jan 20, 2011 | 9.352 | 9.352 | 9.229 | 9.276 | 161,865 | -0.08(-0.81%) |
Jan 19, 2011 | 9.520 | 9.520 | 9.334 | 9.351 | 161,234 | -0.15(-1.59%) |
Jan 18, 2011 | 9.462 | 9.503 | 9.433 | 9.503 | 165,790 | +0.05(+0.52%) |
Jan 14, 2011 | 9.422 | 9.456 | 9.375 | 9.453 | 121,028 | +0.07(+0.74%) |
Jan 13, 2011 | 9.426 | 9.426 | 9.376 | 9.384 | 177,509 | -0.01(-0.09%) |
Jan 12, 2011 | 9.404 | 9.404 | 9.363 | 9.392 | 222,638 | +0.06(+0.64%) |
Jan 11, 2011 | 9.361 | 9.361 | 9.306 | 9.333 | 110,997 | +0.03(+0.34%) |
Jan 10, 2011 | 9.275 | 9.407 | 9.206 | 9.301 | 431,721 | +0.01(+0.11%) |
Jan 07, 2011 | 13.52 | 9.467 | 9.202 | 9.290 | 293,005 | -0.02(-0.24%) |
Jan 06, 2011 | 9.311 | 9.323 | 9.271 | 9.312 | 212,090 | +0.02(+0.25%) |
Jan 05, 2011 | 9.210 | 9.323 | 9.210 | 9.290 | 162,450 | +0.07(+0.81%) |
Jan 04, 2011 | 9.295 | 9.295 | 9.164 | 9.215 | 152,649 | -0.04(-0.44%) |
Jan 03, 2011 | 9.169 | 9.284 | 9.169 | 9.256 | 175,856 | +0.13(+1.39%) |
Dec 31, 2010 | 9.166 | 9.166 | 9.101 | 9.128 | 502,961 | -0.05(-0.52%) |
Dec 30, 2010 | 9.185 | 9.185 | 9.147 | 9.176 | 36,509 | +0.01(+0.06%) |
Dec 29, 2010 | 9.154 | 9.180 | 9.152 | 9.170 | 43,327 | +0.02(+0.24%) |
Dec 28, 2010 | 9.176 | 9.176 | 9.132 | 9.148 | 31,516 | -0.02(-0.20%) |
Dec 27, 2010 | 9.156 | 9.174 | 9.095 | 9.166 | 40,939 | +0.00(+0.05%) |
Dec 23, 2010 | 9.182 | 9.182 | 9.140 | 9.162 | 144,270 | -0.01(-0.12%) |
Dec 22, 2010 | 9.198 | 9.453 | 9.162 | 9.173 | 779,956 | +0.01(+0.08%) |
Dec 21, 2010 | 9.147 | 9.174 | 9.121 | 9.165 | 87,182 | +0.06(+0.70%) |
Dec 20, 2010 | 9.109 | 9.123 | 9.054 | 9.102 | 58,982 | +0.01(+0.10%) |
Dec 17, 2010 | 9.101 | 9.111 | 9.070 | 9.093 | 69,793 | +0.05(+0.51%) |
Dec 16, 2010 | 8.977 | 9.058 | 8.968 | 9.047 | 231,717 | +0.06(+0.62%) |
Dec 15, 2010 | 9.000 | 9.077 | 8.980 | 8.991 | 204,224 | -0.04(-0.42%) |
Dec 14, 2010 | 9.017 | 9.060 | 9.008 | 9.029 | 117,568 | -0.01(-0.12%) |
Dec 13, 2010 | 9.086 | 9.086 | 9.033 | 9.040 | 368,730 | -0.02(-0.21%) |
Dec 10, 2010 | 9.000 | 9.060 | 8.991 | 9.060 | 84,492 | +0.07(+0.81%) |
Dec 09, 2010 | 8.989 | 9.001 | 8.947 | 8.987 | 131,510 | +0.04(+0.50%) |
Dec 08, 2010 | 8.957 | 8.957 | 8.898 | 8.942 | 54,006 | +0.02(+0.23%) |
Dec 07, 2010 | 9.018 | 9.029 | 8.922 | 8.922 | 359,266 | +0.02(+0.21%) |
Dec 06, 2010 | 8.888 | 8.912 | 8.868 | 8.903 | 66,889 | +0.04(+0.41%) |
Dec 03, 2010 | 8.817 | 8.867 | 8.817 | 8.867 | 28,448 | +0.02(+0.25%) |
Dec 02, 2010 | 8.748 | 8.845 | 8.748 | 8.845 | 84,215 | +0.10(+1.10%) |
Dec 01, 2010 | 8.699 | 8.763 | 8.699 | 8.749 | 194,761 | +0.18(+2.13%) |
Nov 30, 2010 | 8.556 | 8.592 | 8.534 | 8.566 | 54,708 | -0.10(-1.18%) |
Nov 29, 2010 | 8.681 | 8.681 | 8.577 | 8.668 | 102,958 | -0.04(-0.42%) |
Nov 26, 2010 | 8.641 | 8.704 | 8.641 | 8.704 | 113,826 | -0.01(-0.09%) |
Nov 24, 2010 | 8.635 | 8.712 | 8.712 | 8.712 | 51,415 | +0.15(+1.79%) |
Nov 23, 2010 | 8.607 | 8.607 | 8.512 | 8.558 | 134,526 | -0.11(-1.22%) |
Nov 22, 2010 | 8.604 | 8.673 | 8.584 | 8.664 | 62,721 | +0.04(+0.48%) |
Nov 19, 2010 | 8.605 | 8.638 | 8.584 | 8.623 | 31,786 | -0.01(-0.17%) |
Nov 18, 2010 | 8.532 | 8.649 | 8.532 | 8.637 | 194,853 | +0.17(+2.06%) |
Nov 17, 2010 | 8.458 | 8.519 | 8.458 | 8.463 | 180,819 | -0.01(-0.08%) |
Nov 16, 2010 | 8.555 | 8.575 | 8.435 | 8.470 | 168,074 | -0.16(-1.81%) |
Nov 15, 2010 | 8.676 | 8.676 | 8.626 | 8.626 | 60,015 | -0.00(-0.04%) |
Nov 12, 2010 | 8.708 | 8.726 | 8.590 | 8.630 | 223,036 | -0.12(-1.42%) |
Nov 11, 2010 | 8.715 | 8.769 | 8.643 | 8.755 | 176,386 | -0.07(-0.75%) |
Nov 10, 2010 | 8.747 | 8.821 | 8.729 | 8.821 | 78,079 | +0.05(+0.52%) |
Nov 09, 2010 | 8.891 | 8.891 | 8.749 | 8.776 | 99,896 | -0.06(-0.63%) |
Nov 08, 2010 | 8.807 | 8.845 | 8.786 | 8.831 | 98,192 | -0.00(-0.02%) |
Nov 05, 2010 | 8.861 | 8.861 | 8.798 | 8.833 | 90,789 | +0.01(+0.11%) |
Nov 04, 2010 | 8.805 | 8.826 | 8.784 | 8.823 | 148,341 | +0.14(+1.58%) |
Nov 03, 2010 | 8.672 | 8.710 | 8.624 | 8.686 | 34,837 | +0.01(+0.16%) |
Nov 02, 2010 | 8.609 | 8.672 | 8.609 | 8.672 | 53,580 | +0.13(+1.48%) |