Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jan 31, 2011 | 8.681 | 8.704 | 8.626 | 8.654 | 2,864,511 | -0.03(-0.39%) |
Jan 28, 2011 | 8.695 | 8.783 | 8.669 | 8.688 | 2,488,582 | -0.19(-2.18%) |
Jan 27, 2011 | 8.776 | 8.904 | 8.753 | 8.881 | 3,933,656 | +0.09(+1.05%) |
Jan 26, 2011 | 8.846 | 8.846 | 8.756 | 8.789 | 2,094,808 | +0.07(+0.79%) |
Jan 25, 2011 | 8.675 | 8.773 | 8.669 | 8.720 | 3,365,376 | +0.11(+1.25%) |
Jan 24, 2011 | 8.540 | 8.633 | 8.528 | 8.612 | 1,881,777 | +0.09(+1.06%) |
Jan 21, 2011 | 8.564 | 8.636 | 8.492 | 8.522 | 4,144,700 | -0.09(-1.02%) |
Jan 20, 2011 | 8.610 | 8.633 | 8.528 | 8.610 | 2,655,415 | -0.08(-0.92%) |
Jan 19, 2011 | 8.841 | 8.852 | 8.679 | 8.690 | 7,049,998 | -0.18(-2.01%) |
Jan 18, 2011 | 8.942 | 8.984 | 8.798 | 8.868 | 5,349,826 | +0.38(+4.43%) |
Jan 14, 2011 | 8.452 | 8.509 | 8.415 | 8.492 | 5,790,425 | -0.11(-1.29%) |
Jan 13, 2011 | 8.622 | 8.634 | 8.567 | 8.603 | 3,446,426 | -0.16(-1.84%) |
Jan 12, 2011 | 8.675 | 8.795 | 8.659 | 8.764 | 2,343,267 | -0.04(-0.45%) |
Jan 11, 2011 | 8.746 | 8.825 | 8.713 | 8.804 | 1,688,917 | +0.05(+0.59%) |
Jan 10, 2011 | 8.665 | 8.763 | 8.639 | 8.753 | 2,964,229 | +0.02(+0.24%) |
Jan 07, 2011 | 8.714 | 8.752 | 8.687 | 8.732 | 3,406,724 | -0.08(-0.94%) |
Jan 06, 2011 | 8.844 | 8.846 | 8.768 | 8.815 | 2,095,933 | -0.02(-0.26%) |
Jan 05, 2011 | 8.835 | 8.848 | 8.783 | 8.838 | 5,141,069 | +0.06(+0.65%) |
Jan 04, 2011 | 8.768 | 8.782 | 8.682 | 8.780 | 4,860,321 | +0.27(+3.23%) |
Jan 03, 2011 | 8.464 | 8.534 | 8.415 | 8.506 | 3,143,952 | -0.11(-1.23%) |
Dec 31, 2010 | 8.585 | 8.667 | 8.578 | 8.611 | 1,212,380 | +0.04(+0.42%) |
Dec 30, 2010 | 8.572 | 8.598 | 8.552 | 8.575 | 1,700,329 | +0.02(+0.28%) |
Dec 29, 2010 | 8.594 | 8.606 | 8.536 | 8.551 | 1,332,871 | -0.03(-0.34%) |
Dec 28, 2010 | 8.694 | 8.703 | 8.575 | 8.581 | 1,686,995 | +0.10(+1.15%) |
Dec 27, 2010 | 8.505 | 8.505 | 8.453 | 8.483 | 1,126,415 | -0.02(-0.24%) |
Dec 23, 2010 | 8.506 | 8.524 | 8.466 | 8.503 | 2,281,041 | +0.26(+3.16%) |
Dec 22, 2010 | 8.243 | 8.280 | 8.233 | 8.242 | 1,754,018 | -0.00(-0.05%) |
Dec 21, 2010 | 8.353 | 8.366 | 8.232 | 8.246 | 2,652,500 | -0.07(-0.85%) |
Dec 20, 2010 | 8.392 | 8.392 | 8.297 | 8.317 | 1,915,779 | -0.07(-0.88%) |
Dec 17, 2010 | 8.435 | 8.444 | 8.327 | 8.390 | 2,236,307 | +0.09(+1.05%) |
Dec 16, 2010 | 8.285 | 8.316 | 8.245 | 8.303 | 3,269,449 | -0.01(-0.08%) |
Dec 15, 2010 | 8.361 | 8.390 | 8.280 | 8.310 | 1,667,373 | -0.01(-0.12%) |
Dec 14, 2010 | 8.319 | 8.376 | 8.290 | 8.320 | 1,961,246 | -0.04(-0.45%) |
Dec 13, 2010 | 8.339 | 8.374 | 8.316 | 8.357 | 1,997,130 | +0.10(+1.23%) |
Dec 10, 2010 | 8.172 | 8.272 | 8.162 | 8.255 | 3,411,548 | +0.30(+3.81%) |
Dec 09, 2010 | 7.926 | 7.956 | 7.845 | 7.952 | 2,651,637 | -0.06(-0.75%) |
Dec 08, 2010 | 7.953 | 8.023 | 7.953 | 8.013 | 1,788,242 | +0.06(+0.69%) |
Dec 07, 2010 | 8.041 | 8.055 | 7.941 | 7.958 | 3,832,892 | +0.04(+0.55%) |
Dec 06, 2010 | 7.861 | 7.939 | 7.854 | 7.914 | 1,752,881 | -0.03(-0.36%) |
Dec 03, 2010 | 7.868 | 7.946 | 7.854 | 7.943 | 1,472,395 | +0.05(+0.59%) |
Dec 02, 2010 | 7.796 | 7.900 | 7.786 | 7.896 | 1,973,586 | +0.14(+1.81%) |
Dec 01, 2010 | 7.680 | 7.783 | 7.671 | 7.755 | 4,430,363 | +0.15(+1.97%) |
Nov 30, 2010 | 7.592 | 7.678 | 7.592 | 7.605 | 2,542,245 | -0.08(-1.05%) |
Nov 29, 2010 | 7.680 | 7.703 | 7.612 | 7.686 | 2,836,614 | -0.16(-2.02%) |
Nov 26, 2010 | 7.826 | 7.858 | 7.811 | 7.845 | 1,180,679 | -0.15(-1.86%) |
Nov 24, 2010 | 7.904 | 7.993 | 7.993 | 7.993 | 1,661,124 | +0.09(+1.13%) |
Nov 23, 2010 | 7.933 | 7.947 | 7.864 | 7.904 | 1,891,529 | -0.11(-1.37%) |
Nov 22, 2010 | 8.020 | 8.041 | 7.940 | 8.013 | 2,022,138 | -0.04(-0.46%) |
Nov 19, 2010 | 8.013 | 8.050 | 7.966 | 8.050 | 2,620,982 | +0.15(+1.89%) |
Nov 18, 2010 | 7.874 | 7.920 | 7.848 | 7.900 | 2,289,708 | +0.00(+0.01%) |
Nov 17, 2010 | 7.930 | 7.962 | 7.893 | 7.900 | 1,672,916 | +0.04(+0.51%) |
Nov 16, 2010 | 7.949 | 7.962 | 7.842 | 7.860 | 2,012,804 | -0.12(-1.45%) |
Nov 15, 2010 | 7.975 | 7.993 | 7.923 | 7.975 | 2,301,395 | -0.04(-0.45%) |
Nov 12, 2010 | 7.967 | 8.054 | 7.961 | 8.011 | 3,346,878 | +0.01(+0.17%) |
Nov 11, 2010 | 7.955 | 8.011 | 7.930 | 7.998 | 2,291,708 | -0.08(-0.95%) |
Nov 10, 2010 | 8.043 | 8.074 | 7.943 | 8.074 | 1,722,409 | +0.13(+1.60%) |
Nov 09, 2010 | 8.018 | 8.060 | 7.921 | 7.947 | 1,913,086 | -0.06(-0.79%) |
Nov 08, 2010 | 7.953 | 8.040 | 7.916 | 8.011 | 2,895,337 | +0.07(+0.93%) |
Nov 05, 2010 | 7.943 | 7.963 | 7.856 | 7.937 | 2,719,144 | -0.10(-1.24%) |
Nov 04, 2010 | 8.044 | 8.076 | 8.005 | 8.037 | 1,701,414 | +0.04(+0.50%) |
Nov 03, 2010 | 7.894 | 8.037 | 7.887 | 7.997 | 1,603,474 | -0.00(-0.03%) |
Nov 02, 2010 | 8.038 | 8.055 | 7.989 | 7.999 | 1,971,939 | +0.03(+0.38%) |