Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jan 31, 2011 | 8.104 | 8.226 | 7.920 | 8.186 | 417,230 | +0.18(+2.28%) |
Jan 28, 2011 | 8.273 | 8.273 | 7.916 | 8.004 | 368,392 | -0.32(-3.81%) |
Jan 27, 2011 | 8.521 | 8.521 | 8.205 | 8.320 | 395,251 | -0.19(-2.21%) |
Jan 26, 2011 | 8.100 | 8.543 | 7.958 | 8.508 | 1,114,716 | +0.40(+4.99%) |
Jan 25, 2011 | 7.911 | 8.125 | 7.807 | 8.104 | 682,210 | +0.13(+1.58%) |
Jan 24, 2011 | 7.935 | 8.092 | 7.762 | 7.978 | 1,038,251 | +0.08(+1.05%) |
Jan 21, 2011 | 8.100 | 8.291 | 7.895 | 7.895 | 1,062,431 | -0.12(-1.49%) |
Jan 20, 2011 | 8.118 | 8.193 | 7.988 | 8.015 | 790,648 | -0.12(-1.43%) |
Jan 19, 2011 | 8.233 | 8.299 | 8.118 | 8.131 | 515,184 | -0.10(-1.20%) |
Jan 18, 2011 | 8.215 | 8.298 | 8.156 | 8.230 | 811,604 | -0.04(-0.45%) |
Jan 14, 2011 | 8.151 | 8.307 | 8.133 | 8.266 | 446,113 | +0.12(+1.41%) |
Jan 13, 2011 | 7.992 | 8.216 | 7.966 | 8.151 | 902,076 | +0.19(+2.34%) |
Jan 12, 2011 | 8.066 | 8.066 | 7.838 | 7.965 | 893,193 | -0.01(-0.12%) |
Jan 11, 2011 | 8.043 | 8.176 | 7.794 | 7.975 | 744,433 | -0.03(-0.39%) |
Jan 10, 2011 | 8.165 | 8.230 | 7.865 | 8.006 | 749,792 | -0.24(-2.87%) |
Jan 07, 2011 | 8.205 | 8.310 | 8.053 | 8.243 | 412,761 | +0.04(+0.52%) |
Jan 06, 2011 | 8.331 | 8.435 | 8.157 | 8.201 | 429,704 | -0.12(-1.44%) |
Jan 05, 2011 | 8.461 | 8.517 | 8.239 | 8.320 | 2,372,634 | -0.14(-1.64%) |
Jan 04, 2011 | 8.852 | 8.852 | 8.150 | 8.459 | 578,731 | -0.34(-3.83%) |
Jan 03, 2011 | 8.761 | 8.876 | 8.689 | 8.796 | 695,529 | +0.16(+1.82%) |
Dec 31, 2010 | 8.662 | 8.722 | 8.546 | 8.639 | 429,504 | -0.04(-0.45%) |
Dec 30, 2010 | 8.791 | 8.828 | 8.664 | 8.678 | 362,622 | -0.10(-1.19%) |
Dec 29, 2010 | 8.707 | 8.815 | 8.672 | 8.782 | 328,859 | +0.12(+1.41%) |
Dec 28, 2010 | 8.767 | 8.767 | 8.433 | 8.660 | 669,292 | -0.12(-1.40%) |
Dec 27, 2010 | 8.730 | 8.800 | 8.586 | 8.783 | 298,053 | +0.05(+0.63%) |
Dec 23, 2010 | 8.824 | 8.824 | 8.699 | 8.728 | 268,025 | -0.09(-0.98%) |
Dec 22, 2010 | 8.875 | 8.894 | 8.713 | 8.814 | 295,930 | -0.01(-0.06%) |
Dec 21, 2010 | 8.844 | 8.860 | 8.740 | 8.820 | 445,968 | +0.05(+0.56%) |
Dec 20, 2010 | 8.582 | 8.835 | 8.582 | 8.770 | 613,572 | +0.26(+3.03%) |
Dec 17, 2010 | 8.943 | 8.943 | 8.475 | 8.512 | 1,220,441 | -0.45(-5.05%) |
Dec 16, 2010 | 9.011 | 9.036 | 8.939 | 8.964 | 452,261 | -0.04(-0.50%) |
Dec 15, 2010 | 9.170 | 9.270 | 8.983 | 9.009 | 454,051 | -0.15(-1.59%) |
Dec 14, 2010 | 9.380 | 9.380 | 9.115 | 9.155 | 603,922 | -0.16(-1.74%) |
Dec 13, 2010 | 9.440 | 9.448 | 9.203 | 9.317 | 337,475 | -0.09(-0.99%) |
Dec 10, 2010 | 9.415 | 9.446 | 9.230 | 9.411 | 626,646 | +0.08(+0.86%) |
Dec 09, 2010 | 9.462 | 9.462 | 9.267 | 9.331 | 363,612 | -0.01(-0.08%) |
Dec 08, 2010 | 9.445 | 9.449 | 9.295 | 9.338 | 480,087 | -0.11(-1.16%) |
Dec 07, 2010 | 9.574 | 9.758 | 9.341 | 9.447 | 517,097 | +0.00(+0.01%) |
Dec 06, 2010 | 9.719 | 9.725 | 9.295 | 9.447 | 906,212 | -0.32(-3.31%) |
Dec 03, 2010 | 8.899 | 9.814 | 8.899 | 9.770 | 1,520,963 | +0.79(+8.74%) |
Dec 02, 2010 | 9.077 | 9.107 | 8.930 | 8.985 | 509,259 | -0.05(-0.61%) |
Dec 01, 2010 | 8.898 | 9.152 | 8.826 | 9.040 | 551,927 | +0.32(+3.67%) |
Nov 30, 2010 | 8.688 | 8.870 | 8.565 | 8.720 | 747,991 | -0.06(-0.69%) |
Nov 29, 2010 | 8.595 | 8.811 | 8.455 | 8.780 | 370,527 | +0.14(+1.65%) |
Nov 26, 2010 | 8.760 | 8.793 | 8.637 | 8.638 | 100,210 | -0.18(-1.99%) |
Nov 24, 2010 | 8.588 | 8.813 | 8.813 | 8.813 | 473,673 | +0.30(+3.51%) |
Nov 23, 2010 | 8.459 | 8.581 | 8.418 | 8.515 | 355,718 | -0.07(-0.81%) |
Nov 22, 2010 | 8.544 | 8.611 | 8.359 | 8.584 | 364,568 | -0.00(-0.04%) |
Nov 19, 2010 | 8.455 | 8.607 | 8.357 | 8.588 | 296,452 | +0.10(+1.23%) |
Nov 18, 2010 | 8.675 | 8.791 | 8.467 | 8.483 | 605,946 | -0.06(-0.73%) |
Nov 17, 2010 | 8.358 | 8.603 | 8.308 | 8.545 | 540,543 | +0.21(+2.54%) |
Nov 16, 2010 | 8.199 | 8.366 | 8.144 | 8.334 | 654,072 | +0.10(+1.18%) |
Nov 15, 2010 | 8.271 | 8.365 | 8.011 | 8.237 | 929,347 | +0.06(+0.75%) |
Nov 12, 2010 | 8.082 | 8.287 | 8.006 | 8.176 | 360,332 | -0.01(-0.13%) |
Nov 11, 2010 | 8.036 | 8.326 | 8.002 | 8.186 | 377,186 | +0.05(+0.65%) |
Nov 10, 2010 | 7.947 | 8.171 | 7.849 | 8.133 | 682,477 | +0.24(+3.03%) |
Nov 09, 2010 | 7.924 | 8.087 | 7.801 | 7.894 | 624,901 | -0.03(-0.37%) |
Nov 08, 2010 | 8.195 | 8.314 | 7.704 | 7.924 | 917,173 | -0.31(-3.73%) |
Nov 05, 2010 | 8.096 | 8.303 | 8.079 | 8.230 | 786,568 | +0.16(+2.02%) |
Nov 04, 2010 | 8.271 | 8.437 | 7.990 | 8.068 | 1,507,377 | +0.55(+7.25%) |
Nov 03, 2010 | 7.363 | 7.610 | 7.363 | 7.523 | 550,426 | +0.14(+1.96%) |
Nov 02, 2010 | 7.229 | 7.430 | 7.229 | 7.378 | 586,479 | +0.22(+3.03%) |