Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jan 31, 2011 | 8.820 | 8.847 | 8.760 | 8.787 | 26,354,884 | -0.03(-0.31%) |
Jan 28, 2011 | 9.069 | 9.069 | 8.800 | 8.814 | 34,104,820 | -0.13(-1.50%) |
Jan 27, 2011 | 8.955 | 9.110 | 8.874 | 8.948 | 34,873,052 | +0.05(+0.53%) |
Jan 26, 2011 | 8.962 | 8.962 | 8.881 | 8.901 | 29,163,358 | +0.01(+0.15%) |
Jan 25, 2011 | 8.921 | 8.995 | 8.888 | 8.888 | 24,702,284 | -0.15(-1.71%) |
Jan 24, 2011 | 8.962 | 9.069 | 8.861 | 9.042 | 18,102,540 | +0.12(+1.36%) |
Jan 21, 2011 | 8.948 | 9.002 | 8.894 | 8.921 | 35,003,512 | +0.01(+0.08%) |
Jan 20, 2011 | 8.989 | 9.036 | 8.881 | 8.915 | 36,533,388 | -0.18(-2.00%) |
Jan 19, 2011 | 9.257 | 9.311 | 9.096 | 9.096 | 30,431,366 | -0.01(-0.15%) |
Jan 18, 2011 | 9.197 | 9.291 | 9.089 | 9.110 | 21,863,164 | -0.09(-0.95%) |
Jan 14, 2011 | 9.022 | 9.204 | 8.972 | 9.197 | 22,362,342 | +0.21(+2.32%) |
Jan 13, 2011 | 9.089 | 9.116 | 8.921 | 8.989 | 17,980,956 | -0.09(-1.04%) |
Jan 12, 2011 | 9.096 | 9.116 | 8.995 | 9.083 | 15,956,660 | +0.06(+0.67%) |
Jan 11, 2011 | 9.062 | 9.089 | 8.948 | 9.022 | 27,173,968 | +0.13(+1.51%) |
Jan 10, 2011 | 8.814 | 8.921 | 8.780 | 8.888 | 24,235,836 | +0.10(+1.15%) |
Jan 07, 2011 | 8.679 | 8.807 | 8.659 | 8.787 | 30,631,336 | +0.13(+1.55%) |
Jan 06, 2011 | 8.404 | 8.686 | 8.370 | 8.652 | 35,604,336 | +0.34(+4.13%) |
Jan 05, 2011 | 8.404 | 8.437 | 8.229 | 8.310 | 14,543,147 | -0.18(-2.14%) |
Jan 04, 2011 | 8.471 | 8.491 | 8.363 | 8.491 | 14,442,755 | +0.03(+0.32%) |
Jan 03, 2011 | 8.444 | 8.528 | 8.431 | 8.464 | 10,472,394 | +0.03(+0.40%) |
Dec 31, 2010 | 8.357 | 8.431 | 8.330 | 8.431 | 6,271,240 | +0.09(+1.13%) |
Dec 30, 2010 | 8.303 | 8.350 | 8.286 | 8.336 | 6,351,631 | +0.06(+0.73%) |
Dec 29, 2010 | 8.242 | 8.357 | 8.209 | 8.276 | 13,851,638 | +0.05(+0.57%) |
Dec 28, 2010 | 8.249 | 8.289 | 8.202 | 8.229 | 7,782,511 | -0.05(-0.57%) |
Dec 27, 2010 | 8.283 | 8.303 | 8.222 | 8.276 | 5,787,195 | +0.05(+0.65%) |
Dec 23, 2010 | 8.269 | 8.283 | 8.202 | 8.222 | 8,553,715 | -0.05(-0.57%) |
Dec 22, 2010 | 8.310 | 8.370 | 8.242 | 8.269 | 11,699,144 | -0.06(-0.73%) |
Dec 21, 2010 | 8.357 | 8.390 | 8.283 | 8.330 | 16,329,993 | +0.04(+0.49%) |
Dec 20, 2010 | 8.377 | 8.417 | 8.262 | 8.289 | 14,129,983 | -0.24(-2.84%) |
Dec 17, 2010 | 8.397 | 8.558 | 8.370 | 8.531 | 31,770,480 | +0.25(+3.00%) |
Dec 16, 2010 | 8.202 | 8.283 | 8.202 | 8.283 | 16,436,144 | +0.13(+1.65%) |
Dec 15, 2010 | 8.074 | 8.182 | 8.047 | 8.148 | 16,754,346 | +0.14(+1.76%) |
Dec 14, 2010 | 8.054 | 8.074 | 7.967 | 8.007 | 18,716,406 | +0.01(+0.08%) |
Dec 13, 2010 | 8.128 | 8.189 | 8.000 | 8.000 | 17,596,762 | -0.12(-1.49%) |
Dec 10, 2010 | 8.121 | 8.155 | 8.068 | 8.121 | 14,878,040 | +0.03(+0.42%) |
Dec 09, 2010 | 8.128 | 8.236 | 8.088 | 8.088 | 21,583,830 | +0.08(+1.01%) |
Dec 08, 2010 | 7.987 | 8.034 | 7.967 | 8.007 | 16,283,092 | +0.05(+0.68%) |
Dec 07, 2010 | 8.054 | 8.068 | 7.953 | 7.953 | 14,346,166 | -0.04(-0.50%) |
Dec 06, 2010 | 8.047 | 8.061 | 7.953 | 7.994 | 11,155,376 | -0.05(-0.67%) |
Dec 03, 2010 | 7.799 | 8.068 | 7.765 | 8.047 | 33,884,564 | +0.29(+3.73%) |
Dec 02, 2010 | 7.543 | 7.785 | 7.536 | 7.758 | 41,478,544 | +0.29(+3.87%) |
Dec 01, 2010 | 7.368 | 7.483 | 7.328 | 7.469 | 33,721,820 | +0.24(+3.35%) |
Nov 30, 2010 | 7.220 | 7.261 | 7.200 | 7.227 | 24,576,314 | -0.04(-0.56%) |
Nov 29, 2010 | 7.355 | 7.388 | 7.200 | 7.267 | 26,024,124 | -0.13(-1.73%) |
Nov 26, 2010 | 7.335 | 7.409 | 7.321 | 7.395 | 6,679,942 | +0.00(+0.00%) |
Nov 24, 2010 | 7.315 | 7.395 | 7.395 | 7.395 | 15,356,369 | +0.17(+2.42%) |
Nov 23, 2010 | 7.388 | 7.395 | 7.207 | 7.220 | 17,069,022 | -0.26(-3.50%) |
Nov 22, 2010 | 7.409 | 7.496 | 7.368 | 7.483 | 11,661,441 | +0.03(+0.45%) |
Nov 19, 2010 | 7.402 | 7.449 | 7.362 | 7.449 | 5,572,571 | +0.03(+0.36%) |
Nov 18, 2010 | 7.382 | 7.462 | 7.382 | 7.422 | 11,929,759 | +0.10(+1.38%) |
Nov 17, 2010 | 7.328 | 7.368 | 7.288 | 7.321 | 15,334,276 | +0.02(+0.28%) |
Nov 16, 2010 | 7.409 | 7.436 | 7.274 | 7.301 | 12,242,317 | -0.13(-1.81%) |
Nov 15, 2010 | 7.489 | 7.516 | 7.436 | 7.436 | 9,953,636 | +0.01(+0.09%) |
Nov 12, 2010 | 7.388 | 7.456 | 7.355 | 7.429 | 12,322,237 | -0.01(-0.09%) |
Nov 11, 2010 | 7.462 | 7.496 | 7.395 | 7.436 | 15,913,922 | -0.13(-1.69%) |
Nov 10, 2010 | 7.536 | 7.563 | 7.476 | 7.563 | 16,995,372 | +0.07(+0.99%) |
Nov 09, 2010 | 7.523 | 7.590 | 7.462 | 7.489 | 24,393,114 | +0.02(+0.27%) |
Nov 08, 2010 | 7.489 | 7.489 | 7.388 | 7.469 | 12,310,467 | -0.05(-0.63%) |
Nov 05, 2010 | 7.557 | 7.557 | 7.462 | 7.516 | 15,830,702 | -0.05(-0.71%) |
Nov 04, 2010 | 7.395 | 7.570 | 7.375 | 7.570 | 20,114,526 | +0.22(+3.02%) |
Nov 03, 2010 | 7.335 | 7.362 | 7.281 | 7.348 | 13,096,607 | +0.06(+0.83%) |
Nov 02, 2010 | 7.355 | 7.355 | 7.247 | 7.288 | 14,398,695 | -0.03(-0.46%) |