Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jan 31, 2011 | 8.848 | 8.875 | 8.788 | 8.815 | 26,271,956 | -0.03(-0.31%) |
Jan 28, 2011 | 9.098 | 9.098 | 8.828 | 8.842 | 33,997,508 | -0.13(-1.50%) |
Jan 27, 2011 | 8.983 | 9.138 | 8.902 | 8.976 | 34,763,320 | +0.05(+0.53%) |
Jan 26, 2011 | 8.990 | 8.990 | 8.909 | 8.929 | 29,071,594 | +0.01(+0.15%) |
Jan 25, 2011 | 8.949 | 9.024 | 8.916 | 8.916 | 24,624,556 | -0.16(-1.71%) |
Jan 24, 2011 | 8.990 | 9.098 | 8.889 | 9.071 | 18,045,580 | +0.12(+1.36%) |
Jan 21, 2011 | 8.976 | 9.030 | 8.923 | 8.949 | 34,893,372 | +0.01(+0.08%) |
Jan 20, 2011 | 9.017 | 9.064 | 8.909 | 8.943 | 36,418,432 | -0.18(-2.00%) |
Jan 19, 2011 | 9.287 | 9.341 | 9.125 | 9.125 | 30,335,610 | -0.01(-0.15%) |
Jan 18, 2011 | 9.226 | 9.320 | 9.118 | 9.138 | 21,794,370 | -0.09(-0.95%) |
Jan 14, 2011 | 9.051 | 9.233 | 9.000 | 9.226 | 22,291,978 | +0.21(+2.32%) |
Jan 13, 2011 | 9.118 | 9.145 | 8.949 | 9.017 | 17,924,376 | -0.09(-1.04%) |
Jan 12, 2011 | 9.125 | 9.145 | 9.024 | 9.111 | 15,906,450 | +0.06(+0.67%) |
Jan 11, 2011 | 9.091 | 9.118 | 8.976 | 9.051 | 27,088,464 | +0.13(+1.51%) |
Jan 10, 2011 | 8.842 | 8.949 | 8.808 | 8.916 | 24,159,576 | +0.10(+1.15%) |
Jan 07, 2011 | 8.707 | 8.835 | 8.686 | 8.815 | 30,534,952 | +0.13(+1.55%) |
Jan 06, 2011 | 8.430 | 8.713 | 8.396 | 8.680 | 35,492,304 | +0.34(+4.13%) |
Jan 05, 2011 | 8.430 | 8.464 | 8.255 | 8.336 | 14,497,386 | -0.18(-2.14%) |
Jan 04, 2011 | 8.498 | 8.518 | 8.390 | 8.518 | 14,397,309 | +0.03(+0.32%) |
Jan 03, 2011 | 8.471 | 8.555 | 8.457 | 8.491 | 10,439,441 | +0.03(+0.40%) |
Dec 31, 2010 | 8.383 | 8.457 | 8.356 | 8.457 | 6,251,507 | +0.09(+1.13%) |
Dec 30, 2010 | 8.329 | 8.376 | 8.312 | 8.363 | 6,331,645 | +0.06(+0.73%) |
Dec 29, 2010 | 8.268 | 8.383 | 8.235 | 8.302 | 13,808,053 | +0.05(+0.57%) |
Dec 28, 2010 | 8.275 | 8.316 | 8.228 | 8.255 | 7,758,022 | -0.05(-0.57%) |
Dec 27, 2010 | 8.309 | 8.329 | 8.248 | 8.302 | 5,768,985 | +0.05(+0.65%) |
Dec 23, 2010 | 8.295 | 8.309 | 8.228 | 8.248 | 8,526,800 | -0.05(-0.57%) |
Dec 22, 2010 | 8.336 | 8.396 | 8.268 | 8.295 | 11,662,331 | -0.06(-0.73%) |
Dec 21, 2010 | 8.383 | 8.417 | 8.309 | 8.356 | 16,278,609 | +0.04(+0.49%) |
Dec 20, 2010 | 8.403 | 8.444 | 8.289 | 8.316 | 14,085,522 | -0.24(-2.84%) |
Dec 17, 2010 | 8.423 | 8.585 | 8.396 | 8.558 | 31,670,510 | +0.25(+3.00%) |
Dec 16, 2010 | 8.228 | 8.309 | 8.228 | 8.309 | 16,384,426 | +0.13(+1.65%) |
Dec 15, 2010 | 8.100 | 8.208 | 8.073 | 8.174 | 16,701,627 | +0.14(+1.76%) |
Dec 14, 2010 | 8.079 | 8.100 | 7.992 | 8.032 | 18,657,514 | +0.01(+0.08%) |
Dec 13, 2010 | 8.154 | 8.214 | 8.026 | 8.026 | 17,541,392 | -0.12(-1.49%) |
Dec 10, 2010 | 8.147 | 8.181 | 8.093 | 8.147 | 14,831,225 | +0.03(+0.42%) |
Dec 09, 2010 | 8.154 | 8.262 | 8.113 | 8.113 | 21,515,916 | +0.08(+1.01%) |
Dec 08, 2010 | 8.012 | 8.059 | 7.992 | 8.032 | 16,231,856 | +0.05(+0.68%) |
Dec 07, 2010 | 8.079 | 8.093 | 7.978 | 7.978 | 14,301,024 | -0.04(-0.50%) |
Dec 06, 2010 | 8.073 | 8.086 | 7.978 | 8.019 | 11,120,275 | -0.05(-0.67%) |
Dec 03, 2010 | 7.823 | 8.093 | 7.789 | 8.073 | 33,777,944 | +0.29(+3.73%) |
Dec 02, 2010 | 7.567 | 7.810 | 7.560 | 7.783 | 41,348,028 | +0.29(+3.87%) |
Dec 01, 2010 | 7.392 | 7.506 | 7.351 | 7.493 | 33,615,712 | +0.24(+3.35%) |
Nov 30, 2010 | 7.243 | 7.284 | 7.223 | 7.250 | 24,498,984 | -0.04(-0.55%) |
Nov 29, 2010 | 7.378 | 7.412 | 7.223 | 7.290 | 25,942,236 | -0.13(-1.73%) |
Nov 26, 2010 | 7.358 | 7.432 | 7.344 | 7.419 | 6,658,923 | +0.00(+0.00%) |
Nov 24, 2010 | 7.338 | 7.419 | 7.419 | 7.419 | 15,308,049 | +0.18(+2.42%) |
Nov 23, 2010 | 7.412 | 7.419 | 7.230 | 7.243 | 17,015,312 | -0.26(-3.50%) |
Nov 22, 2010 | 7.432 | 7.520 | 7.392 | 7.506 | 11,624,748 | +0.03(+0.45%) |
Nov 19, 2010 | 7.425 | 7.473 | 7.385 | 7.473 | 5,555,036 | +0.03(+0.36%) |
Nov 18, 2010 | 7.405 | 7.486 | 7.405 | 7.446 | 11,892,221 | +0.10(+1.38%) |
Nov 17, 2010 | 7.351 | 7.392 | 7.311 | 7.344 | 15,286,025 | +0.02(+0.28%) |
Nov 16, 2010 | 7.432 | 7.459 | 7.297 | 7.324 | 12,203,795 | -0.13(-1.81%) |
Nov 15, 2010 | 7.513 | 7.540 | 7.459 | 7.459 | 9,922,316 | +0.01(+0.09%) |
Nov 12, 2010 | 7.412 | 7.479 | 7.378 | 7.452 | 12,283,464 | -0.01(-0.09%) |
Nov 11, 2010 | 7.486 | 7.520 | 7.419 | 7.459 | 15,863,848 | -0.13(-1.69%) |
Nov 10, 2010 | 7.560 | 7.587 | 7.499 | 7.587 | 16,941,894 | +0.07(+0.99%) |
Nov 09, 2010 | 7.547 | 7.614 | 7.486 | 7.513 | 24,316,358 | +0.02(+0.27%) |
Nov 08, 2010 | 7.513 | 7.513 | 7.412 | 7.493 | 12,271,731 | -0.05(-0.63%) |
Nov 05, 2010 | 7.580 | 7.580 | 7.486 | 7.540 | 15,780,890 | -0.05(-0.71%) |
Nov 04, 2010 | 7.419 | 7.594 | 7.398 | 7.594 | 20,051,234 | +0.22(+3.02%) |
Nov 03, 2010 | 7.358 | 7.385 | 7.304 | 7.371 | 13,055,397 | +0.06(+0.83%) |
Nov 02, 2010 | 7.378 | 7.378 | 7.270 | 7.311 | 14,353,388 | -0.03(-0.46%) |