Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jan 31, 2011 | 9.100 | 9.110 | 8.960 | 9.030 | 1,425,824 | +0.06(+0.67%) |
Jan 28, 2011 | 9.240 | 9.250 | 8.840 | 8.970 | 3,210,762 | -0.28(-3.03%) |
Jan 27, 2011 | 8.980 | 9.260 | 8.960 | 9.250 | 1,576,439 | +0.37(+4.17%) |
Jan 26, 2011 | 9.040 | 9.100 | 8.880 | 8.880 | 1,750,426 | -0.12(-1.33%) |
Jan 25, 2011 | 9.060 | 9.120 | 8.980 | 9.000 | 1,740,817 | +0.02(+0.22%) |
Jan 24, 2011 | 8.910 | 9.000 | 8.830 | 8.980 | 888,824 | +0.09(+1.01%) |
Jan 21, 2011 | 8.940 | 8.960 | 8.850 | 8.890 | 1,383,217 | +0.02(+0.23%) |
Jan 20, 2011 | 8.820 | 8.890 | 8.770 | 8.870 | 1,601,670 | +0.28(+3.26%) |
Jan 19, 2011 | 8.520 | 8.620 | 8.500 | 8.590 | 969,593 | -0.02(-0.23%) |
Jan 18, 2011 | 8.600 | 8.640 | 8.550 | 8.610 | 877,687 | -0.08(-0.92%) |
Jan 14, 2011 | 8.650 | 8.750 | 8.600 | 8.690 | 2,229,513 | +0.13(+1.53%) |
Jan 13, 2011 | 8.370 | 8.590 | 8.350 | 8.559 | 1,815,029 | +0.19(+2.26%) |
Jan 12, 2011 | 8.460 | 8.500 | 8.360 | 8.370 | 972,084 | -0.07(-0.83%) |
Jan 11, 2011 | 8.460 | 8.540 | 8.410 | 8.440 | 719,715 | -0.09(-1.06%) |
Jan 10, 2011 | 8.560 | 8.620 | 8.520 | 8.530 | 611,731 | -0.06(-0.70%) |
Jan 07, 2011 | 8.620 | 8.640 | 8.480 | 8.590 | 1,346,917 | +0.03(+0.35%) |
Jan 06, 2011 | 8.540 | 8.640 | 8.500 | 8.560 | 1,438,567 | +0.07(+0.82%) |
Jan 05, 2011 | 8.590 | 8.650 | 8.460 | 8.490 | 1,873,998 | +0.03(+0.35%) |
Jan 04, 2011 | 8.290 | 8.510 | 8.260 | 8.460 | 2,429,733 | +0.38(+4.70%) |
Jan 03, 2011 | 8.010 | 8.080 | 7.960 | 8.080 | 763,175 | +0.10(+1.25%) |
Dec 31, 2010 | 8.110 | 8.110 | 7.970 | 7.980 | 846,488 | -0.21(-2.56%) |
Dec 30, 2010 | 8.120 | 8.210 | 8.110 | 8.190 | 635,919 | +0.08(+0.99%) |
Dec 29, 2010 | 8.150 | 8.170 | 8.060 | 8.110 | 544,759 | -0.07(-0.86%) |
Dec 28, 2010 | 8.210 | 8.240 | 8.160 | 8.180 | 1,103,331 | -0.26(-3.08%) |
Dec 27, 2010 | 8.470 | 8.510 | 8.440 | 8.440 | 272,742 | -0.05(-0.59%) |
Dec 23, 2010 | 8.550 | 8.590 | 8.460 | 8.490 | 520,587 | +0.04(+0.47%) |
Dec 22, 2010 | 8.380 | 8.450 | 8.360 | 8.450 | 302,790 | +0.03(+0.36%) |
Dec 21, 2010 | 8.440 | 8.480 | 8.370 | 8.420 | 513,367 | -0.03(-0.36%) |
Dec 20, 2010 | 8.440 | 8.530 | 8.400 | 8.450 | 719,172 | -0.10(-1.17%) |
Dec 17, 2010 | 8.580 | 8.669 | 8.490 | 8.550 | 602,656 | -0.06(-0.70%) |
Dec 16, 2010 | 8.550 | 8.710 | 8.544 | 8.610 | 1,195,989 | +0.14(+1.65%) |
Dec 15, 2010 | 8.410 | 8.480 | 8.320 | 8.470 | 976,271 | +0.17(+2.05%) |
Dec 14, 2010 | 8.300 | 8.340 | 8.171 | 8.300 | 1,119,381 | -0.01(-0.12%) |
Dec 13, 2010 | 8.290 | 8.336 | 8.240 | 8.310 | 660,260 | -0.10(-1.19%) |
Dec 10, 2010 | 8.470 | 8.590 | 8.390 | 8.410 | 1,127,159 | +0.01(+0.12%) |
Dec 09, 2010 | 8.350 | 8.460 | 8.310 | 8.400 | 863,800 | -0.06(-0.71%) |
Dec 08, 2010 | 8.330 | 8.589 | 8.290 | 8.460 | 1,758,943 | +0.18(+2.17%) |
Dec 07, 2010 | 7.890 | 8.280 | 7.880 | 8.280 | 2,215,170 | +0.33(+4.15%) |
Dec 06, 2010 | 8.070 | 8.110 | 7.900 | 7.950 | 1,224,362 | -0.13(-1.61%) |
Dec 03, 2010 | 8.260 | 8.260 | 8.060 | 8.080 | 1,271,913 | -0.34(-4.04%) |
Dec 02, 2010 | 8.360 | 8.440 | 8.250 | 8.420 | 858,539 | +0.02(+0.24%) |
Dec 01, 2010 | 8.340 | 8.450 | 8.310 | 8.400 | 885,264 | +0.02(+0.24%) |
Nov 30, 2010 | 8.400 | 8.480 | 8.350 | 8.380 | 964,562 | -0.27(-3.12%) |
Nov 29, 2010 | 8.700 | 8.800 | 8.620 | 8.650 | 498,772 | -0.09(-1.03%) |
Nov 26, 2010 | 8.800 | 8.850 | 8.730 | 8.740 | 269,230 | +0.19(+2.22%) |
Nov 24, 2010 | 8.530 | 8.550 | 8.550 | 8.550 | 339,275 | +0.02(+0.23%) |
Nov 23, 2010 | 8.650 | 8.652 | 8.450 | 8.530 | 999,929 | -0.11(-1.27%) |
Nov 22, 2010 | 8.830 | 8.889 | 8.630 | 8.640 | 563,885 | -0.17(-1.93%) |
Nov 19, 2010 | 8.930 | 8.980 | 8.800 | 8.810 | 904,475 | -0.01(-0.11%) |
Nov 18, 2010 | 8.860 | 8.910 | 8.740 | 8.820 | 919,395 | -0.24(-2.65%) |
Nov 17, 2010 | 9.030 | 9.100 | 8.930 | 9.060 | 844,485 | +0.09(+1.00%) |
Nov 16, 2010 | 8.830 | 9.140 | 8.800 | 8.970 | 1,829,975 | +0.38(+4.42%) |
Nov 15, 2010 | 8.600 | 8.800 | 8.510 | 8.590 | 1,537,534 | -0.05(-0.58%) |
Nov 12, 2010 | 8.350 | 8.740 | 8.280 | 8.640 | 2,088,154 | +0.54(+6.67%) |
Nov 11, 2010 | 8.100 | 8.270 | 8.090 | 8.100 | 1,258,578 | -0.08(-0.98%) |
Nov 10, 2010 | 8.210 | 8.440 | 8.160 | 8.180 | 2,306,065 | -0.24(-2.85%) |
Nov 09, 2010 | 7.980 | 8.450 | 7.900 | 8.420 | 3,941,323 | +0.32(+3.95%) |
Nov 08, 2010 | 8.330 | 8.390 | 8.090 | 8.100 | 1,217,185 | -0.18(-2.17%) |
Nov 05, 2010 | 8.450 | 8.460 | 8.240 | 8.280 | 1,304,933 | -0.04(-0.48%) |
Nov 04, 2010 | 8.500 | 8.560 | 8.300 | 8.320 | 2,647,017 | -0.58(-6.52%) |
Nov 03, 2010 | 8.830 | 9.200 | 8.800 | 8.900 | 1,753,807 | +0.10(+1.14%) |
Nov 02, 2010 | 8.820 | 8.880 | 8.780 | 8.800 | 462,297 | -0.08(-0.90%) |