Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jan 31, 2011 | 8.381 | 8.414 | 8.268 | 8.381 | 128,594 | +0.05(+0.62%) |
Jan 28, 2011 | 8.451 | 8.555 | 8.282 | 8.329 | 190,355 | -0.15(-1.78%) |
Jan 27, 2011 | 8.503 | 8.541 | 8.461 | 8.480 | 79,063 | -0.06(-0.72%) |
Jan 26, 2011 | 8.583 | 8.593 | 8.513 | 8.541 | 135,069 | -0.01(-0.16%) |
Jan 25, 2011 | 8.386 | 8.574 | 8.357 | 8.555 | 132,893 | +0.15(+1.79%) |
Jan 24, 2011 | 8.466 | 8.466 | 8.353 | 8.404 | 189,271 | -0.04(-0.45%) |
Jan 21, 2011 | 8.517 | 8.546 | 8.437 | 8.442 | 209,772 | -0.03(-0.33%) |
Jan 20, 2011 | 8.386 | 8.503 | 8.386 | 8.470 | 241,097 | +0.06(+0.73%) |
Jan 19, 2011 | 8.536 | 8.536 | 8.390 | 8.409 | 336,279 | -0.16(-1.81%) |
Jan 18, 2011 | 8.569 | 8.595 | 8.517 | 8.564 | 90,364 | -0.05(-0.60%) |
Jan 14, 2011 | 8.626 | 8.644 | 8.550 | 8.616 | 203,770 | -0.00(-0.05%) |
Jan 13, 2011 | 8.701 | 8.701 | 8.546 | 8.621 | 110,248 | -0.08(-0.87%) |
Jan 12, 2011 | 8.696 | 8.729 | 8.616 | 8.696 | 76,685 | +0.08(+0.93%) |
Jan 11, 2011 | 8.588 | 8.663 | 8.550 | 8.616 | 155,625 | +0.07(+0.83%) |
Jan 10, 2011 | 8.555 | 8.602 | 8.513 | 8.546 | 326,366 | -0.08(-0.87%) |
Jan 07, 2011 | 8.621 | 8.682 | 8.529 | 8.621 | 396,059 | +0.02(+0.27%) |
Jan 06, 2011 | 8.644 | 8.739 | 8.527 | 8.597 | 395,367 | -0.06(-0.71%) |
Jan 05, 2011 | 8.353 | 8.659 | 8.263 | 8.659 | 616,412 | +0.31(+3.66%) |
Jan 04, 2011 | 8.390 | 8.395 | 8.235 | 8.353 | 399,810 | +0.01(+0.11%) |
Jan 03, 2011 | 8.329 | 8.470 | 8.329 | 8.343 | 313,432 | +0.11(+1.31%) |
Dec 31, 2010 | 8.386 | 8.437 | 8.235 | 8.235 | 127,325 | -0.19(-2.23%) |
Dec 30, 2010 | 8.390 | 8.451 | 8.390 | 8.423 | 104,857 | +0.01(+0.11%) |
Dec 29, 2010 | 8.428 | 8.475 | 8.409 | 8.414 | 113,353 | -0.00(-0.06%) |
Dec 28, 2010 | 8.461 | 8.470 | 8.381 | 8.419 | 126,173 | -0.05(-0.56%) |
Dec 27, 2010 | 8.470 | 8.499 | 8.414 | 8.466 | 162,941 | -0.04(-0.50%) |
Dec 23, 2010 | 8.588 | 8.611 | 8.494 | 8.508 | 72,945 | -0.09(-1.09%) |
Dec 22, 2010 | 8.663 | 8.682 | 8.555 | 8.602 | 53,351 | -0.03(-0.38%) |
Dec 21, 2010 | 8.621 | 8.654 | 8.513 | 8.635 | 61,469 | +0.06(+0.66%) |
Dec 20, 2010 | 8.602 | 8.637 | 8.546 | 8.579 | 75,102 | -0.02(-0.22%) |
Dec 17, 2010 | 8.588 | 8.649 | 8.555 | 8.597 | 248,707 | -0.01(-0.16%) |
Dec 16, 2010 | 8.579 | 8.630 | 8.546 | 8.611 | 108,387 | +0.06(+0.72%) |
Dec 15, 2010 | 8.691 | 8.710 | 8.541 | 8.550 | 138,378 | -0.14(-1.62%) |
Dec 14, 2010 | 8.706 | 8.715 | 8.635 | 8.691 | 108,812 | +0.00(+0.05%) |
Dec 13, 2010 | 8.762 | 8.786 | 8.687 | 8.687 | 166,956 | -0.05(-0.59%) |
Dec 10, 2010 | 8.722 | 8.776 | 8.698 | 8.739 | 154,702 | +0.04(+0.43%) |
Dec 09, 2010 | 8.767 | 8.767 | 8.640 | 8.701 | 170,417 | +0.00(+0.05%) |
Dec 08, 2010 | 8.706 | 8.753 | 8.696 | 8.696 | 133,116 | +0.01(+0.11%) |
Dec 07, 2010 | 8.847 | 8.847 | 8.644 | 8.687 | 149,887 | -0.06(-0.65%) |
Dec 06, 2010 | 8.706 | 8.823 | 8.649 | 8.743 | 68,076 | +0.01(+0.11%) |
Dec 03, 2010 | 8.776 | 8.800 | 8.706 | 8.734 | 115,659 | -0.11(-1.28%) |
Dec 02, 2010 | 8.809 | 8.908 | 8.734 | 8.847 | 155,963 | +0.02(+0.21%) |
Dec 01, 2010 | 8.795 | 8.889 | 8.776 | 8.828 | 201,120 | +0.13(+1.46%) |
Nov 30, 2010 | 8.673 | 8.781 | 8.635 | 8.701 | 542,857 | -0.01(-0.11%) |
Nov 29, 2010 | 8.804 | 8.804 | 8.654 | 8.710 | 234,133 | -0.16(-1.86%) |
Nov 26, 2010 | 8.866 | 8.955 | 8.776 | 8.875 | 28,752 | -0.05(-0.55%) |
Nov 24, 2010 | 8.776 | 8.924 | 8.924 | 8.924 | 70,830 | +0.15(+1.74%) |
Nov 23, 2010 | 8.757 | 8.833 | 8.621 | 8.771 | 66,444 | -0.04(-0.43%) |
Nov 22, 2010 | 8.786 | 8.837 | 8.677 | 8.809 | 49,860 | +0.05(+0.54%) |
Nov 19, 2010 | 8.899 | 8.899 | 8.414 | 8.762 | 176,580 | -0.12(-1.38%) |
Nov 18, 2010 | 8.837 | 8.988 | 8.819 | 8.884 | 70,316 | +0.11(+1.29%) |
Nov 17, 2010 | 8.687 | 8.786 | 8.635 | 8.771 | 137,921 | +0.00(+0.05%) |
Nov 16, 2010 | 8.663 | 8.786 | 8.583 | 8.767 | 275,761 | +0.03(+0.38%) |
Nov 15, 2010 | 8.701 | 8.779 | 8.696 | 8.734 | 126,377 | +0.10(+1.20%) |
Nov 12, 2010 | 8.611 | 8.743 | 8.531 | 8.630 | 194,420 | -0.07(-0.76%) |
Nov 11, 2010 | 8.517 | 8.936 | 8.442 | 8.696 | 164,601 | +0.08(+0.98%) |
Nov 10, 2010 | 8.400 | 8.626 | 8.263 | 8.611 | 205,275 | +0.21(+2.52%) |
Nov 09, 2010 | 8.456 | 8.456 | 8.287 | 8.400 | 181,327 | -0.03(-0.34%) |
Nov 08, 2010 | 8.644 | 8.691 | 8.339 | 8.428 | 1,017,185 | -0.19(-2.24%) |
Nov 05, 2010 | 8.701 | 8.899 | 8.616 | 8.621 | 1,782,419 | -0.32(-3.58%) |
Nov 04, 2010 | 9.167 | 9.393 | 8.659 | 8.941 | 353,099 | -0.13(-1.40%) |
Nov 03, 2010 | 9.153 | 9.153 | 8.950 | 9.068 | 60,602 | -0.08(-0.82%) |
Nov 02, 2010 | 9.059 | 9.153 | 8.931 | 9.143 | 118,642 | +0.21(+2.32%) |