Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jan 31, 2011 | 8.630 | 8.850 | 8.550 | 8.830 | 431,625 | +0.25(+2.87%) |
Jan 28, 2011 | 8.850 | 8.900 | 8.530 | 8.583 | 332,403 | -0.25(-2.87%) |
Jan 27, 2011 | 8.763 | 8.937 | 8.707 | 8.837 | 304,260 | +0.09(+1.07%) |
Jan 26, 2011 | 8.517 | 8.763 | 8.503 | 8.743 | 340,539 | +0.26(+3.06%) |
Jan 25, 2011 | 8.430 | 8.483 | 8.353 | 8.483 | 306,171 | -0.00(-0.04%) |
Jan 24, 2011 | 8.333 | 8.507 | 8.320 | 8.487 | 233,265 | +0.14(+1.68%) |
Jan 21, 2011 | 8.510 | 8.537 | 8.337 | 8.347 | 379,026 | -0.12(-1.46%) |
Jan 20, 2011 | 8.687 | 8.793 | 8.463 | 8.470 | 456,078 | -0.28(-3.16%) |
Jan 19, 2011 | 8.920 | 8.980 | 8.600 | 8.747 | 343,242 | -0.17(-1.87%) |
Jan 18, 2011 | 8.807 | 8.920 | 8.687 | 8.913 | 589,062 | +0.06(+0.64%) |
Jan 14, 2011 | 8.793 | 8.877 | 8.703 | 8.857 | 342,222 | +0.07(+0.80%) |
Jan 13, 2011 | 8.943 | 8.943 | 8.723 | 8.787 | 216,381 | -0.14(-1.61%) |
Jan 12, 2011 | 8.953 | 8.983 | 8.900 | 8.930 | 181,866 | +0.07(+0.83%) |
Jan 11, 2011 | 8.877 | 8.957 | 8.750 | 8.857 | 238,431 | +0.00(+0.04%) |
Jan 10, 2011 | 8.663 | 8.890 | 8.527 | 8.853 | 325,890 | +0.16(+1.80%) |
Jan 07, 2011 | 8.860 | 8.913 | 8.537 | 8.697 | 365,103 | -0.17(-1.88%) |
Jan 06, 2011 | 8.970 | 8.973 | 8.827 | 8.863 | 242,346 | -0.09(-0.97%) |
Jan 05, 2011 | 8.940 | 9.113 | 8.803 | 8.950 | 331,665 | +0.01(+0.11%) |
Jan 04, 2011 | 9.210 | 9.210 | 8.793 | 8.940 | 240,234 | -0.21(-2.30%) |
Jan 03, 2011 | 9.063 | 9.283 | 8.957 | 9.150 | 241,527 | +0.19(+2.16%) |
Dec 31, 2010 | 9.123 | 9.147 | 8.957 | 8.957 | 231,876 | -0.19(-2.08%) |
Dec 30, 2010 | 9.183 | 9.267 | 9.133 | 9.147 | 291,282 | -0.06(-0.62%) |
Dec 29, 2010 | 9.167 | 9.210 | 9.150 | 9.203 | 127,317 | +0.07(+0.77%) |
Dec 28, 2010 | 9.107 | 9.157 | 8.967 | 9.133 | 182,484 | +0.07(+0.74%) |
Dec 27, 2010 | 9.023 | 9.083 | 8.967 | 9.067 | 383,163 | -0.05(-0.55%) |
Dec 23, 2010 | 9.210 | 9.210 | 9.077 | 9.117 | 208,848 | -0.09(-0.98%) |
Dec 22, 2010 | 9.313 | 9.313 | 9.173 | 9.207 | 322,713 | -0.08(-0.86%) |
Dec 21, 2010 | 9.127 | 9.293 | 9.127 | 9.287 | 376,623 | +0.18(+1.94%) |
Dec 20, 2010 | 9.407 | 9.407 | 9.083 | 9.110 | 542,277 | -0.27(-2.91%) |
Dec 17, 2010 | 9.353 | 9.383 | 9.227 | 9.383 | 1,590,276 | +0.05(+0.50%) |
Dec 16, 2010 | 9.170 | 9.360 | 9.167 | 9.337 | 358,989 | +0.15(+1.67%) |
Dec 15, 2010 | 9.170 | 9.293 | 9.133 | 9.183 | 339,825 | +0.01(+0.15%) |
Dec 14, 2010 | 9.083 | 9.280 | 9.027 | 9.170 | 353,013 | +0.09(+0.95%) |
Dec 13, 2010 | 9.163 | 9.283 | 9.083 | 9.083 | 423,525 | -0.08(-0.84%) |
Dec 10, 2010 | 9.137 | 9.240 | 9.113 | 9.160 | 287,607 | +0.02(+0.26%) |
Dec 09, 2010 | 9.113 | 9.180 | 9.077 | 9.137 | 297,063 | +0.06(+0.70%) |
Dec 08, 2010 | 9.127 | 9.150 | 9.043 | 9.073 | 276,897 | -0.01(-0.13%) |
Dec 07, 2010 | 9.073 | 9.167 | 9.063 | 9.085 | 248,694 | +0.10(+1.06%) |
Dec 06, 2010 | 8.917 | 9.000 | 8.917 | 8.990 | 261,921 | +0.03(+0.37%) |
Dec 03, 2010 | 8.903 | 8.987 | 8.803 | 8.957 | 376,290 | +0.04(+0.45%) |
Dec 02, 2010 | 8.903 | 8.927 | 8.873 | 8.917 | 248,220 | +0.04(+0.45%) |
Dec 01, 2010 | 8.603 | 8.920 | 8.520 | 8.877 | 472,848 | +0.41(+4.80%) |
Nov 30, 2010 | 8.483 | 8.500 | 8.373 | 8.470 | 815,598 | -0.09(-1.09%) |
Nov 29, 2010 | 8.490 | 8.623 | 8.273 | 8.563 | 512,409 | -0.00(-0.04%) |
Nov 26, 2010 | 8.523 | 8.667 | 8.523 | 8.567 | 71,640 | -0.02(-0.23%) |
Nov 24, 2010 | 8.563 | 8.587 | 8.587 | 8.587 | 372,909 | +0.06(+0.66%) |
Nov 23, 2010 | 8.487 | 8.553 | 8.417 | 8.530 | 268,587 | -0.06(-0.66%) |
Nov 22, 2010 | 8.450 | 8.617 | 8.387 | 8.587 | 443,922 | +0.08(+0.98%) |
Nov 19, 2010 | 8.490 | 8.550 | 8.437 | 8.503 | 304,641 | +0.01(+0.16%) |
Nov 18, 2010 | 8.387 | 8.557 | 8.387 | 8.490 | 311,421 | +0.17(+2.08%) |
Nov 17, 2010 | 8.357 | 8.380 | 8.290 | 8.317 | 396,975 | -0.04(-0.44%) |
Nov 16, 2010 | 8.420 | 8.457 | 8.240 | 8.353 | 469,854 | -0.15(-1.73%) |
Nov 15, 2010 | 8.543 | 8.557 | 8.310 | 8.500 | 474,615 | -0.22(-2.49%) |
Nov 12, 2010 | 8.793 | 8.900 | 8.717 | 8.717 | 363,204 | -0.17(-1.91%) |
Nov 11, 2010 | 8.817 | 8.917 | 8.663 | 8.887 | 327,456 | -0.03(-0.37%) |
Nov 10, 2010 | 8.757 | 8.960 | 8.603 | 8.920 | 661,578 | +0.14(+1.59%) |
Nov 09, 2010 | 8.997 | 8.997 | 8.737 | 8.780 | 409,473 | -0.20(-2.23%) |
Nov 08, 2010 | 8.880 | 9.000 | 8.880 | 8.980 | 419,406 | +0.05(+0.52%) |
Nov 05, 2010 | 8.987 | 9.011 | 8.877 | 8.933 | 471,135 | -0.02(-0.19%) |
Nov 04, 2010 | 8.763 | 8.957 | 8.720 | 8.950 | 619,677 | +0.26(+2.99%) |
Nov 03, 2010 | 8.500 | 8.710 | 8.493 | 8.690 | 494,625 | +0.21(+2.44%) |
Nov 02, 2010 | 8.247 | 8.493 | 8.247 | 8.483 | 441,741 | +0.28(+3.41%) |