Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jan 31, 2011 | 8.762 | 8.762 | 8.687 | 8.741 | 10,172 | -0.13(-1.46%) |
Jan 28, 2011 | 8.941 | 9.033 | 8.784 | 8.870 | 5,193 | +0.05(+0.55%) |
Jan 27, 2011 | 8.741 | 9.054 | 8.741 | 8.822 | 2,773 | -0.16(-1.75%) |
Jan 26, 2011 | 8.979 | 9.049 | 8.979 | 8.979 | 868 | -0.01(-0.06%) |
Jan 25, 2011 | 9.006 | 9.121 | 8.829 | 8.984 | 1,469 | +0.02(+0.18%) |
Jan 24, 2011 | 8.822 | 8.968 | 8.822 | 8.968 | 11,277 | +0.04(+0.42%) |
Jan 20, 2011 | 8.784 | 8.930 | 8.930 | 8.930 | 22,555 | +0.04(+0.43%) |
Jan 19, 2011 | 8.892 | 8.973 | 8.881 | 8.892 | 1,834 | -0.18(-2.03%) |
Jan 18, 2011 | 9.114 | 9.195 | 8.949 | 9.076 | 3,272 | -0.03(-0.36%) |
Jan 14, 2011 | 9.152 | 9.217 | 8.751 | 9.108 | 16,295 | +0.05(+0.54%) |
Jan 13, 2011 | 8.822 | 9.060 | 8.816 | 9.060 | 36,080 | +0.37(+4.23%) |
Jan 12, 2011 | 8.935 | 8.973 | 8.654 | 8.692 | 218,029 | -0.28(-3.13%) |
Jan 11, 2011 | 8.973 | 8.979 | 8.973 | 8.973 | 6,459 | +0.00(+0.00%) |
Jan 10, 2011 | 8.984 | 9.033 | 8.930 | 8.973 | 1,543 | -0.06(-0.66%) |
Jan 07, 2011 | 9.006 | 9.076 | 8.979 | 9.033 | 5,500 | +0.12(+1.33%) |
Jan 06, 2011 | 8.762 | 8.914 | 8.638 | 8.914 | 36,494 | +0.13(+1.48%) |
Jan 05, 2011 | 8.925 | 8.925 | 8.784 | 8.784 | 2,218 | -0.14(-1.61%) |
Jan 04, 2011 | 8.903 | 9.045 | 8.703 | 8.927 | 34,000 | -0.11(-1.17%) |
Jan 03, 2011 | 9.141 | 9.298 | 8.925 | 9.033 | 14,949 | -0.08(-0.89%) |
Dec 31, 2010 | 9.173 | 9.465 | 9.114 | 9.114 | 18,684 | +0.06(+0.72%) |
Dec 30, 2010 | 8.968 | 9.254 | 8.908 | 9.049 | 57,443 | +0.11(+1.21%) |
Dec 29, 2010 | 8.925 | 8.998 | 8.897 | 8.941 | 6,979 | +0.02(+0.18%) |
Dec 28, 2010 | 8.897 | 8.962 | 8.892 | 8.925 | 22,838 | +0.03(+0.36%) |
Dec 27, 2010 | 8.768 | 8.942 | 8.768 | 8.892 | 32,689 | +0.03(+0.31%) |
Dec 23, 2010 | 8.979 | 8.979 | 8.865 | 8.865 | 8,319 | -0.02(-0.24%) |
Dec 22, 2010 | 9.027 | 9.027 | 8.887 | 8.887 | 7,752 | -0.01(-0.12%) |
Dec 21, 2010 | 9.044 | 9.060 | 8.811 | 8.897 | 14,025 | +0.12(+1.42%) |
Dec 20, 2010 | 8.930 | 8.943 | 8.714 | 8.773 | 46,912 | -0.18(-1.99%) |
Dec 17, 2010 | 9.027 | 9.065 | 8.925 | 8.952 | 13,542 | +0.01(+0.06%) |
Dec 16, 2010 | 8.816 | 9.033 | 8.816 | 8.946 | 24,193 | +0.24(+2.73%) |
Dec 15, 2010 | 8.816 | 8.816 | 8.708 | 8.708 | 22,023 | -0.11(-1.23%) |
Dec 14, 2010 | 8.751 | 8.854 | 8.751 | 8.816 | 23,825 | +0.14(+1.62%) |
Dec 13, 2010 | 8.730 | 8.757 | 8.670 | 8.676 | 18,725 | -0.06(-0.68%) |
Dec 10, 2010 | 8.681 | 8.735 | 8.638 | 8.735 | 36,129 | +0.05(+0.56%) |
Dec 09, 2010 | 8.740 | 8.751 | 8.681 | 8.687 | 13,655 | +0.00(+0.00%) |
Dec 08, 2010 | 8.659 | 8.782 | 8.600 | 8.687 | 78,823 | +0.09(+1.01%) |
Dec 07, 2010 | 8.643 | 8.697 | 8.519 | 8.600 | 97,995 | -0.05(-0.62%) |
Dec 06, 2010 | 8.643 | 8.708 | 8.643 | 8.654 | 46,505 | +0.01(+0.06%) |
Dec 03, 2010 | 8.649 | 8.702 | 8.649 | 8.649 | 27,965 | -0.03(-0.31%) |
Dec 02, 2010 | 8.687 | 8.730 | 8.638 | 8.676 | 22,259 | -0.01(-0.12%) |
Dec 01, 2010 | 8.665 | 8.784 | 8.470 | 8.687 | 39,740 | -0.01(-0.12%) |
Nov 30, 2010 | 8.665 | 8.697 | 8.627 | 8.697 | 21,250 | -0.03(-0.37%) |
Nov 29, 2010 | 8.816 | 8.860 | 8.605 | 8.730 | 25,495 | -0.02(-0.25%) |
Nov 26, 2010 | 8.643 | 8.811 | 8.643 | 8.751 | 1,022 | -0.06(-0.74%) |
Nov 24, 2010 | 8.773 | 8.816 | 8.816 | 8.816 | 3,074 | +0.16(+1.81%) |
Nov 23, 2010 | 8.654 | 8.714 | 8.654 | 8.659 | 3,076 | -0.12(-1.37%) |
Nov 22, 2010 | 8.584 | 8.838 | 8.584 | 8.780 | 11,760 | -0.01(-0.11%) |
Nov 19, 2010 | 8.757 | 8.789 | 8.751 | 8.789 | 3,882 | +0.01(+0.12%) |
Nov 18, 2010 | 8.768 | 8.789 | 8.627 | 8.778 | 4,378 | -0.01(-0.12%) |
Nov 17, 2010 | 8.784 | 8.789 | 8.784 | 8.789 | 739 | +0.02(+0.25%) |
Nov 16, 2010 | 8.497 | 8.778 | 8.492 | 8.768 | 8,611 | +0.30(+3.51%) |
Nov 15, 2010 | 8.384 | 8.513 | 8.275 | 8.470 | 40,833 | +0.03(+0.38%) |
Nov 12, 2010 | 8.449 | 8.513 | 8.432 | 8.438 | 3,004 | -0.08(-0.95%) |
Nov 11, 2010 | 8.524 | 8.578 | 8.441 | 8.519 | 8,983 | -0.04(-0.52%) |
Nov 10, 2010 | 8.713 | 8.713 | 8.563 | 8.563 | 1,645 | -0.17(-1.91%) |
Nov 09, 2010 | 8.595 | 8.746 | 8.570 | 8.730 | 525,028 | -0.03(-0.37%) |
Nov 08, 2010 | 8.762 | 8.762 | 8.665 | 8.762 | 2,815 | -0.03(-0.37%) |
Nov 05, 2010 | 8.605 | 8.919 | 8.524 | 8.795 | 8,878 | +0.06(+0.74%) |
Nov 04, 2010 | 8.622 | 8.730 | 8.622 | 8.730 | 554 | -0.02(-0.19%) |
Nov 03, 2010 | 8.887 | 8.887 | 8.746 | 8.746 | 739 | -0.03(-0.37%) |
Nov 02, 2010 | 8.908 | 8.984 | 8.654 | 8.778 | 2,971 | +0.06(+0.68%) |