Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jan 31, 2011 | 8.285 | 8.393 | 8.087 | 8.387 | 18,844,592 | +0.12(+1.43%) |
Jan 28, 2011 | 8.423 | 8.501 | 8.057 | 8.268 | 21,541,416 | -0.12(-1.41%) |
Jan 27, 2011 | 8.195 | 8.465 | 8.177 | 8.387 | 18,715,124 | +0.19(+2.26%) |
Jan 26, 2011 | 8.297 | 8.387 | 8.099 | 8.201 | 35,126,816 | +0.11(+1.41%) |
Jan 25, 2011 | 8.051 | 8.099 | 7.950 | 8.087 | 15,127,759 | -0.01(-0.15%) |
Jan 24, 2011 | 7.938 | 8.177 | 7.938 | 8.099 | 20,948,104 | +0.14(+1.81%) |
Jan 21, 2011 | 8.022 | 8.045 | 7.866 | 7.956 | 20,686,836 | -0.02(-0.23%) |
Jan 20, 2011 | 8.111 | 8.117 | 7.728 | 7.974 | 52,837,296 | -0.49(-5.80%) |
Jan 19, 2011 | 8.728 | 8.866 | 8.387 | 8.465 | 23,976,168 | -0.27(-3.09%) |
Jan 18, 2011 | 8.543 | 8.752 | 8.543 | 8.734 | 14,306,144 | +0.19(+2.26%) |
Jan 14, 2011 | 8.453 | 8.631 | 8.417 | 8.541 | 13,826,447 | +0.10(+1.24%) |
Jan 13, 2011 | 8.501 | 8.525 | 8.375 | 8.436 | 10,339,914 | -0.07(-0.81%) |
Jan 12, 2011 | 8.519 | 8.621 | 8.429 | 8.505 | 10,199,541 | +0.05(+0.55%) |
Jan 11, 2011 | 8.597 | 8.663 | 8.435 | 8.459 | 12,678,357 | -0.12(-1.40%) |
Jan 10, 2011 | 8.633 | 8.657 | 8.513 | 8.579 | 15,767,342 | -0.09(-1.00%) |
Jan 07, 2011 | 8.836 | 8.841 | 8.645 | 8.666 | 9,872,515 | -0.17(-1.93%) |
Jan 06, 2011 | 8.824 | 8.848 | 8.543 | 8.836 | 22,210,008 | +0.03(+0.34%) |
Jan 05, 2011 | 8.812 | 8.962 | 8.758 | 8.806 | 15,334,363 | -0.05(-0.54%) |
Jan 04, 2011 | 8.998 | 9.052 | 8.740 | 8.854 | 12,272,912 | -0.11(-1.27%) |
Jan 03, 2011 | 9.106 | 9.184 | 8.926 | 8.968 | 11,746,399 | -0.04(-0.40%) |
Dec 31, 2010 | 8.944 | 9.004 | 8.842 | 9.004 | 4,338,616 | +0.02(+0.20%) |
Dec 30, 2010 | 8.998 | 9.028 | 8.896 | 8.986 | 5,143,770 | -0.04(-0.46%) |
Dec 29, 2010 | 9.124 | 9.190 | 8.968 | 9.028 | 5,876,580 | -0.10(-1.05%) |
Dec 28, 2010 | 9.016 | 9.217 | 9.016 | 9.124 | 13,282,142 | +0.12(+1.33%) |
Dec 27, 2010 | 8.848 | 9.106 | 8.818 | 9.004 | 11,398,509 | +0.14(+1.55%) |
Dec 23, 2010 | 8.848 | 8.908 | 8.842 | 8.866 | 4,537,016 | -0.03(-0.34%) |
Dec 22, 2010 | 8.830 | 8.926 | 8.824 | 8.896 | 7,246,662 | +0.05(+0.61%) |
Dec 21, 2010 | 8.836 | 8.938 | 8.836 | 8.842 | 9,235,080 | +0.04(+0.48%) |
Dec 20, 2010 | 8.836 | 8.926 | 8.776 | 8.800 | 14,472,938 | -0.01(-0.07%) |
Dec 17, 2010 | 8.716 | 8.836 | 8.692 | 8.806 | 20,676,968 | +0.07(+0.75%) |
Dec 16, 2010 | 8.692 | 8.884 | 8.692 | 8.740 | 13,678,624 | +0.05(+0.55%) |
Dec 15, 2010 | 8.758 | 8.830 | 8.627 | 8.692 | 22,705,142 | -0.12(-1.36%) |
Dec 14, 2010 | 9.004 | 9.004 | 8.758 | 8.812 | 12,778,708 | -0.18(-2.00%) |
Dec 13, 2010 | 9.160 | 9.178 | 8.962 | 8.992 | 9,942,495 | -0.15(-1.61%) |
Dec 10, 2010 | 9.082 | 9.190 | 9.070 | 9.139 | 10,548,370 | +0.07(+0.76%) |
Dec 09, 2010 | 9.088 | 9.142 | 8.986 | 9.070 | 11,384,994 | +0.04(+0.46%) |
Dec 08, 2010 | 9.106 | 9.106 | 8.842 | 9.028 | 14,472,491 | -0.05(-0.59%) |
Dec 07, 2010 | 9.160 | 9.184 | 9.016 | 9.082 | 22,302,046 | +0.19(+2.09%) |
Dec 06, 2010 | 8.998 | 9.010 | 8.845 | 8.896 | 11,244,830 | -0.08(-0.87%) |
Dec 03, 2010 | 8.657 | 8.986 | 8.621 | 8.974 | 19,246,460 | +0.27(+3.10%) |
Dec 02, 2010 | 8.405 | 8.938 | 8.393 | 8.704 | 42,926,972 | +0.37(+4.38%) |
Dec 01, 2010 | 8.147 | 8.435 | 8.135 | 8.339 | 33,164,280 | +0.31(+3.80%) |
Nov 30, 2010 | 7.944 | 8.105 | 7.878 | 8.034 | 69,628,896 | -0.27(-3.25%) |
Nov 29, 2010 | 8.255 | 8.357 | 8.135 | 8.303 | 19,868,842 | -0.02(-0.22%) |
Nov 26, 2010 | 8.369 | 8.477 | 8.309 | 8.321 | 8,038,450 | -0.11(-1.28%) |
Nov 24, 2010 | 8.429 | 8.429 | 8.429 | 8.429 | 13,700,747 | +0.16(+1.88%) |
Nov 23, 2010 | 8.627 | 8.645 | 8.264 | 8.273 | 28,377,496 | -0.32(-3.71%) |
Nov 22, 2010 | 8.854 | 8.860 | 8.483 | 8.592 | 36,500,652 | -0.35(-3.94%) |
Nov 19, 2010 | 8.627 | 9.028 | 8.621 | 8.944 | 42,195,536 | +0.43(+4.99%) |
Nov 18, 2010 | 8.459 | 8.555 | 8.393 | 8.519 | 25,300,302 | +0.17(+2.01%) |
Nov 17, 2010 | 8.297 | 8.477 | 8.297 | 8.351 | 16,037,126 | +0.05(+0.65%) |
Nov 16, 2010 | 8.369 | 8.495 | 8.267 | 8.297 | 21,623,564 | -0.12(-1.42%) |
Nov 15, 2010 | 8.513 | 8.603 | 8.411 | 8.417 | 23,882,936 | -0.02(-0.28%) |
Nov 12, 2010 | 8.531 | 8.627 | 8.411 | 8.441 | 26,929,640 | -0.20(-2.29%) |
Nov 11, 2010 | 8.537 | 8.854 | 8.387 | 8.639 | 17,360,422 | +0.00(+0.03%) |
Nov 10, 2010 | 8.794 | 8.806 | 8.549 | 8.636 | 12,354,592 | -0.13(-1.54%) |
Nov 09, 2010 | 9.046 | 9.052 | 8.710 | 8.770 | 15,290,683 | -0.25(-2.79%) |
Nov 08, 2010 | 9.064 | 9.130 | 8.950 | 9.022 | 10,487,420 | -0.16(-1.70%) |
Nov 05, 2010 | 8.920 | 9.178 | 8.836 | 9.178 | 14,195,397 | +0.24(+2.68%) |
Nov 04, 2010 | 8.824 | 8.974 | 8.806 | 8.938 | 12,003,872 | +0.14(+1.63%) |
Nov 03, 2010 | 8.836 | 8.854 | 8.686 | 8.794 | 14,868,000 | -0.06(-0.71%) |
Nov 02, 2010 | 8.776 | 8.896 | 8.686 | 8.857 | 12,315,061 | +0.14(+1.62%) |