Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jan 31, 2011 | 9.238 | 9.271 | 9.028 | 9.037 | 94,790 | -0.18(-1.91%) |
Jan 28, 2011 | 9.280 | 9.330 | 9.037 | 9.213 | 265,648 | -0.09(-0.99%) |
Jan 27, 2011 | 9.363 | 9.363 | 9.213 | 9.305 | 130,380 | -0.03(-0.36%) |
Jan 26, 2011 | 9.171 | 9.380 | 8.836 | 9.338 | 161,686 | +0.18(+1.92%) |
Jan 25, 2011 | 9.405 | 9.405 | 8.936 | 9.162 | 245,817 | -0.28(-2.93%) |
Jan 24, 2011 | 9.472 | 9.489 | 9.380 | 9.439 | 77,623 | -0.01(-0.09%) |
Jan 21, 2011 | 9.464 | 9.514 | 9.322 | 9.447 | 258,104 | +0.05(+0.53%) |
Jan 20, 2011 | 9.355 | 9.531 | 9.284 | 9.397 | 113,323 | +0.08(+0.81%) |
Jan 19, 2011 | 9.590 | 9.590 | 9.305 | 9.322 | 129,476 | -0.26(-2.71%) |
Jan 18, 2011 | 9.422 | 9.581 | 9.188 | 9.581 | 163,438 | +0.09(+0.97%) |
Jan 14, 2011 | 9.054 | 9.514 | 9.054 | 9.489 | 242,429 | +0.41(+4.52%) |
Jan 13, 2011 | 9.104 | 9.146 | 8.945 | 9.079 | 60,049 | -0.03(-0.28%) |
Jan 12, 2011 | 9.146 | 9.146 | 9.003 | 9.104 | 119,197 | -0.03(-0.37%) |
Jan 11, 2011 | 9.104 | 9.137 | 9.045 | 9.137 | 52,882 | +0.08(+0.93%) |
Jan 10, 2011 | 8.970 | 9.112 | 8.844 | 9.054 | 96,269 | +0.04(+0.46%) |
Jan 07, 2011 | 8.945 | 9.020 | 8.794 | 9.012 | 77,681 | +0.07(+0.75%) |
Jan 06, 2011 | 9.104 | 9.188 | 8.811 | 8.945 | 175,034 | -0.15(-1.66%) |
Jan 05, 2011 | 8.886 | 9.095 | 8.844 | 9.095 | 119,724 | +0.20(+2.26%) |
Jan 04, 2011 | 8.752 | 9.003 | 8.685 | 8.894 | 128,897 | +0.17(+1.92%) |
Jan 03, 2011 | 8.727 | 8.760 | 8.518 | 8.727 | 127,959 | +0.06(+0.68%) |
Dec 31, 2010 | 8.668 | 8.903 | 8.568 | 8.668 | 230,055 | +0.00(+0.00%) |
Dec 30, 2010 | 8.501 | 8.719 | 8.477 | 8.668 | 91,459 | +0.16(+1.87%) |
Dec 29, 2010 | 8.777 | 8.819 | 8.446 | 8.509 | 492,956 | -0.29(-3.33%) |
Dec 28, 2010 | 9.012 | 9.012 | 8.568 | 8.802 | 318,923 | -0.22(-2.41%) |
Dec 27, 2010 | 8.911 | 9.129 | 8.911 | 9.020 | 106,755 | +0.07(+0.75%) |
Dec 23, 2010 | 9.003 | 9.045 | 8.827 | 8.953 | 75,787 | -0.16(-1.75%) |
Dec 22, 2010 | 9.062 | 9.137 | 8.978 | 9.112 | 97,744 | +0.04(+0.46%) |
Dec 21, 2010 | 9.129 | 9.129 | 8.677 | 9.070 | 97,057 | -0.01(-0.09%) |
Dec 20, 2010 | 9.079 | 9.129 | 8.911 | 9.079 | 171,033 | +0.01(+0.09%) |
Dec 17, 2010 | 8.995 | 9.129 | 8.777 | 9.070 | 359,231 | +0.05(+0.56%) |
Dec 16, 2010 | 9.079 | 9.079 | 8.559 | 9.020 | 208,665 | -0.06(-0.65%) |
Dec 15, 2010 | 8.961 | 9.162 | 8.911 | 9.079 | 125,818 | +0.08(+0.93%) |
Dec 14, 2010 | 9.137 | 9.137 | 8.811 | 8.995 | 169,452 | -0.10(-1.10%) |
Dec 13, 2010 | 9.087 | 9.229 | 8.819 | 9.095 | 336,088 | +0.02(+0.18%) |
Dec 10, 2010 | 9.003 | 9.112 | 8.995 | 9.079 | 168,221 | +0.09(+1.03%) |
Dec 09, 2010 | 9.070 | 9.087 | 8.861 | 8.987 | 245,315 | -0.01(-0.09%) |
Dec 08, 2010 | 9.062 | 9.112 | 8.978 | 8.995 | 222,737 | -0.12(-1.29%) |
Dec 07, 2010 | 9.162 | 9.162 | 9.003 | 9.112 | 381,573 | -0.02(-0.18%) |
Dec 06, 2010 | 9.079 | 9.129 | 8.978 | 9.129 | 179,589 | +0.02(+0.18%) |
Dec 03, 2010 | 8.928 | 9.129 | 8.794 | 9.112 | 870,002 | +0.14(+1.59%) |
Dec 02, 2010 | 8.995 | 9.003 | 8.836 | 8.970 | 236,558 | -0.06(-0.65%) |
Dec 01, 2010 | 9.087 | 9.087 | 8.802 | 9.028 | 345,032 | +0.08(+0.84%) |
Nov 30, 2010 | 9.003 | 9.204 | 8.953 | 8.953 | 1,040,667 | -0.10(-1.11%) |
Nov 29, 2010 | 9.028 | 9.171 | 9.003 | 9.054 | 145,388 | -0.06(-0.64%) |
Nov 26, 2010 | 9.003 | 9.129 | 9.003 | 9.112 | 24,346 | +0.03(+0.37%) |
Nov 24, 2010 | 9.171 | 9.079 | 9.079 | 9.079 | 198,860 | -0.01(-0.09%) |
Nov 23, 2010 | 8.995 | 9.129 | 8.995 | 9.087 | 165,284 | -0.01(-0.09%) |
Nov 22, 2010 | 9.028 | 9.129 | 8.961 | 9.095 | 217,025 | +0.07(+0.74%) |
Nov 19, 2010 | 9.104 | 9.213 | 9.003 | 9.028 | 1,006,204 | -0.08(-0.83%) |
Nov 18, 2010 | 9.213 | 9.213 | 9.012 | 9.104 | 311,085 | -0.09(-1.00%) |
Nov 17, 2010 | 9.171 | 9.204 | 9.012 | 9.196 | 82,006 | +0.05(+0.55%) |
Nov 16, 2010 | 9.154 | 9.213 | 9.079 | 9.146 | 167,137 | -0.06(-0.64%) |
Nov 15, 2010 | 9.146 | 9.213 | 9.054 | 9.204 | 313,723 | +0.09(+1.01%) |
Nov 12, 2010 | 9.045 | 9.188 | 9.003 | 9.112 | 148,321 | +0.03(+0.37%) |
Nov 11, 2010 | 9.003 | 9.196 | 9.003 | 9.079 | 258,351 | +0.04(+0.46%) |
Nov 10, 2010 | 9.020 | 9.154 | 9.003 | 9.037 | 128,386 | +0.06(+0.65%) |
Nov 09, 2010 | 9.062 | 9.104 | 8.928 | 8.978 | 116,893 | -0.09(-1.02%) |
Nov 08, 2010 | 9.012 | 9.129 | 8.844 | 9.070 | 252,345 | +0.02(+0.19%) |
Nov 05, 2010 | 9.037 | 9.129 | 8.861 | 9.054 | 116,441 | +0.11(+1.22%) |
Nov 04, 2010 | 9.028 | 9.146 | 8.794 | 8.945 | 272,772 | -0.01(-0.09%) |
Nov 03, 2010 | 8.995 | 9.037 | 8.786 | 8.953 | 512,247 | -0.03(-0.37%) |
Nov 02, 2010 | 9.464 | 9.464 | 8.375 | 8.987 | 1,135,088 | +0.13(+1.51%) |