Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jan 31, 2011 | 8.504 | 8.879 | 8.504 | 8.741 | 205,639 | +0.06(+0.68%) |
Jan 28, 2011 | 8.624 | 8.741 | 8.455 | 8.682 | 2,869 | +0.03(+0.34%) |
Jan 27, 2011 | 8.765 | 8.781 | 8.593 | 8.652 | 3,492 | +0.01(+0.11%) |
Jan 26, 2011 | 8.781 | 8.781 | 8.642 | 8.642 | 3,062 | +0.07(+0.81%) |
Jan 25, 2011 | 8.494 | 8.879 | 8.494 | 8.573 | 6,601 | +0.12(+1.40%) |
Jan 24, 2011 | 8.731 | 8.731 | 8.455 | 8.455 | 8,548 | -0.25(-2.84%) |
Jan 21, 2011 | 8.395 | 8.820 | 8.395 | 8.702 | 8,006 | +0.26(+3.04%) |
Jan 20, 2011 | 8.395 | 8.542 | 8.346 | 8.445 | 4,191 | +0.00(+0.00%) |
Jan 19, 2011 | 8.445 | 8.445 | 8.445 | 8.445 | 5,568 | +0.05(+0.59%) |
Jan 18, 2011 | 8.267 | 8.672 | 8.267 | 8.395 | 9,360 | +0.08(+0.95%) |
Jan 14, 2011 | 8.316 | 8.395 | 8.297 | 8.316 | 8,175 | -0.04(-0.47%) |
Jan 13, 2011 | 8.405 | 8.405 | 8.297 | 8.356 | 13,956 | -0.05(-0.59%) |
Jan 12, 2011 | 8.494 | 8.494 | 8.395 | 8.405 | 3,267 | -0.18(-2.07%) |
Jan 11, 2011 | 8.405 | 8.583 | 8.316 | 8.583 | 11,920 | +0.18(+2.12%) |
Jan 10, 2011 | 8.494 | 8.494 | 8.395 | 8.405 | 5,251 | -0.09(-1.05%) |
Jan 07, 2011 | 8.474 | 8.534 | 8.395 | 8.494 | 4,556 | +0.02(+0.23%) |
Jan 06, 2011 | 8.519 | 8.544 | 8.395 | 8.474 | 22,572 | -0.02(-0.23%) |
Jan 05, 2011 | 8.435 | 8.692 | 8.415 | 8.494 | 14,941 | -0.05(-0.58%) |
Jan 04, 2011 | 8.445 | 8.544 | 8.425 | 8.544 | 10,418 | +0.05(+0.58%) |
Jan 03, 2011 | 8.682 | 8.692 | 8.425 | 8.494 | 3,866 | -0.19(-2.15%) |
Dec 31, 2010 | 8.514 | 8.692 | 8.494 | 8.681 | 10,721 | +0.16(+1.84%) |
Dec 30, 2010 | 8.534 | 8.692 | 8.494 | 8.524 | 25,998 | +0.02(+0.23%) |
Dec 29, 2010 | 8.692 | 8.692 | 8.504 | 8.504 | 2,856 | -0.03(-0.35%) |
Dec 28, 2010 | 8.692 | 8.692 | 8.534 | 8.534 | 7,603 | -0.06(-0.69%) |
Dec 27, 2010 | 8.553 | 8.692 | 8.553 | 8.593 | 4,529 | +0.04(+0.46%) |
Dec 23, 2010 | 8.692 | 8.870 | 8.553 | 8.553 | 2,009 | -0.19(-2.15%) |
Dec 22, 2010 | 8.850 | 8.860 | 8.544 | 8.741 | 1,214 | +0.00(+0.00%) |
Dec 21, 2010 | 8.297 | 8.840 | 8.297 | 8.741 | 22,007 | +0.60(+7.40%) |
Dec 20, 2010 | 8.593 | 8.593 | 8.139 | 8.139 | 3,991 | -0.41(-4.85%) |
Dec 17, 2010 | 8.593 | 8.662 | 8.395 | 8.553 | 3,622 | -0.09(-1.03%) |
Dec 16, 2010 | 8.741 | 8.741 | 8.583 | 8.642 | 20,366 | -0.10(-1.13%) |
Dec 15, 2010 | 8.692 | 8.741 | 8.652 | 8.741 | 1,223 | +0.08(+0.91%) |
Dec 14, 2010 | 9.176 | 9.176 | 8.603 | 8.662 | 55,858 | -0.32(-3.52%) |
Dec 13, 2010 | 9.255 | 9.314 | 8.702 | 8.978 | 20,277 | -0.10(-1.09%) |
Dec 10, 2010 | 8.939 | 9.255 | 8.553 | 9.077 | 19,941 | +0.14(+1.55%) |
Dec 09, 2010 | 9.087 | 9.156 | 8.939 | 8.939 | 4,426 | -0.15(-1.63%) |
Dec 08, 2010 | 9.166 | 9.186 | 9.087 | 9.087 | 2,192 | -0.03(-0.33%) |
Dec 07, 2010 | 8.968 | 9.136 | 8.879 | 9.116 | 5,582 | +0.07(+0.76%) |
Dec 06, 2010 | 8.939 | 9.255 | 8.939 | 9.047 | 4,232 | -0.28(-2.97%) |
Dec 03, 2010 | 9.018 | 9.324 | 9.018 | 9.324 | 1,014 | +0.38(+4.19%) |
Dec 02, 2010 | 9.186 | 9.186 | 8.949 | 8.949 | 10,525 | -0.28(-3.00%) |
Dec 01, 2010 | 9.334 | 9.363 | 9.225 | 9.225 | 3,987 | -0.14(-1.48%) |
Nov 30, 2010 | 9.292 | 9.363 | 8.988 | 9.363 | 5,264 | +0.23(+2.49%) |
Nov 29, 2010 | 9.235 | 9.324 | 9.136 | 9.136 | 1,690 | -0.14(-1.49%) |
Nov 24, 2010 | 9.274 | 9.274 | 9.274 | 9.274 | 0 | -0.06(-0.63%) |
Nov 23, 2010 | 9.383 | 9.383 | 9.136 | 9.334 | 3,634 | +0.03(+0.32%) |
Nov 22, 2010 | 9.867 | 9.867 | 9.215 | 9.304 | 4,472 | -0.13(-1.36%) |
Nov 19, 2010 | 9.383 | 9.432 | 9.383 | 9.432 | 6,039 | -0.13(-1.34%) |
Nov 18, 2010 | 9.709 | 9.709 | 9.383 | 9.561 | 977 | -0.11(-1.12%) |
Nov 16, 2010 | 9.670 | 9.670 | 9.670 | 9.670 | 0 | +0.46(+5.04%) |
Nov 15, 2010 | 9.531 | 9.531 | 9.186 | 9.205 | 729 | -0.10(-1.06%) |
Nov 12, 2010 | 9.442 | 9.531 | 9.304 | 9.304 | 1,001 | -0.16(-1.67%) |
Nov 11, 2010 | 9.205 | 9.516 | 9.205 | 9.462 | 536 | +0.12(+1.29%) |
Nov 10, 2010 | 9.393 | 9.482 | 9.304 | 9.342 | 1,991 | -0.05(-0.54%) |
Nov 09, 2010 | 9.344 | 9.393 | 9.344 | 9.393 | 1,382 | +0.05(+0.53%) |
Nov 08, 2010 | 9.482 | 9.531 | 9.284 | 9.344 | 1,549 | +0.01(+0.11%) |
Nov 05, 2010 | 9.353 | 9.531 | 9.235 | 9.334 | 2,879 | +0.15(+1.61%) |
Nov 04, 2010 | 9.344 | 9.531 | 9.186 | 9.186 | 2,987 | -0.22(-2.31%) |
Nov 03, 2010 | 9.403 | 9.581 | 9.334 | 9.403 | 1,700 | -0.03(-0.31%) |
Nov 02, 2010 | 9.432 | 9.660 | 9.393 | 9.432 | 8,562 | -0.10(-1.04%) |