Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jan 31, 2011 | 10.30 | 10.43 | 10.06 | 10.34 | 35,037,112 | +0.17(+1.64%) |
Jan 28, 2011 | 10.56 | 10.57 | 9.970 | 10.18 | 52,588,868 | -0.22(-2.08%) |
Jan 27, 2011 | 10.17 | 10.45 | 10.14 | 10.39 | 84,274,416 | +0.63(+6.43%) |
Jan 26, 2011 | 9.832 | 9.911 | 9.715 | 9.764 | 39,032,188 | -0.02(-0.25%) |
Jan 25, 2011 | 9.862 | 10.03 | 9.705 | 9.788 | 52,930,480 | -0.07(-0.75%) |
Jan 24, 2011 | 9.646 | 9.891 | 9.440 | 9.862 | 66,458,136 | +0.21(+2.16%) |
Jan 21, 2011 | 9.813 | 9.813 | 9.548 | 9.653 | 57,953,060 | +0.23(+2.47%) |
Jan 20, 2011 | 9.283 | 9.479 | 9.096 | 9.420 | 31,807,484 | +0.23(+2.45%) |
Jan 19, 2011 | 9.430 | 9.499 | 9.047 | 9.194 | 44,175,804 | -0.28(-3.00%) |
Jan 18, 2011 | 9.567 | 9.724 | 9.410 | 9.479 | 28,761,546 | -0.05(-0.51%) |
Jan 14, 2011 | 9.548 | 9.675 | 9.469 | 9.528 | 41,455,908 | +0.08(+0.83%) |
Jan 13, 2011 | 9.607 | 9.685 | 9.401 | 9.450 | 76,609,600 | +0.28(+3.10%) |
Jan 12, 2011 | 8.684 | 9.317 | 8.674 | 9.165 | 93,811,672 | +0.61(+7.11%) |
Jan 11, 2011 | 8.459 | 8.566 | 8.321 | 8.557 | 28,036,272 | +0.17(+1.99%) |
Jan 10, 2011 | 8.517 | 8.517 | 8.233 | 8.390 | 31,075,240 | -0.09(-1.10%) |
Jan 07, 2011 | 8.400 | 8.537 | 8.292 | 8.483 | 24,988,916 | +0.06(+0.76%) |
Jan 06, 2011 | 8.508 | 8.537 | 8.390 | 8.419 | 25,762,816 | +0.04(+0.47%) |
Jan 05, 2011 | 8.252 | 8.616 | 8.243 | 8.380 | 39,344,384 | +0.10(+1.18%) |
Jan 04, 2011 | 8.223 | 8.419 | 8.203 | 8.282 | 45,498,028 | +0.16(+1.99%) |
Jan 03, 2011 | 7.988 | 8.321 | 7.988 | 8.120 | 44,170,360 | +0.25(+3.18%) |
Dec 31, 2010 | 7.762 | 7.889 | 7.693 | 7.870 | 15,897,520 | +0.12(+1.52%) |
Dec 30, 2010 | 7.566 | 7.772 | 7.536 | 7.752 | 13,291,465 | +0.15(+1.94%) |
Dec 29, 2010 | 7.634 | 7.674 | 7.507 | 7.605 | 14,144,610 | -0.01(-0.13%) |
Dec 28, 2010 | 7.664 | 7.703 | 7.507 | 7.615 | 15,458,570 | -0.05(-0.64%) |
Dec 27, 2010 | 7.732 | 7.752 | 7.605 | 7.664 | 15,375,526 | -0.13(-1.64%) |
Dec 23, 2010 | 7.929 | 7.948 | 7.762 | 7.791 | 36,447,508 | -0.33(-4.11%) |
Dec 22, 2010 | 8.017 | 8.145 | 7.938 | 8.125 | 43,810,436 | +0.14(+1.72%) |
Dec 21, 2010 | 8.046 | 8.135 | 7.938 | 7.988 | 30,674,268 | +0.02(+0.31%) |
Dec 20, 2010 | 8.135 | 8.208 | 7.948 | 7.963 | 24,725,698 | -0.09(-1.16%) |
Dec 17, 2010 | 7.909 | 8.066 | 7.850 | 8.056 | 43,333,528 | +0.16(+1.99%) |
Dec 16, 2010 | 7.811 | 7.948 | 7.732 | 7.899 | 19,694,176 | +0.13(+1.64%) |
Dec 15, 2010 | 7.850 | 7.953 | 7.732 | 7.772 | 20,655,784 | -0.14(-1.80%) |
Dec 14, 2010 | 7.997 | 8.037 | 7.850 | 7.914 | 26,458,226 | -0.07(-0.92%) |
Dec 13, 2010 | 8.223 | 8.223 | 7.988 | 7.988 | 28,618,698 | -0.11(-1.33%) |
Dec 10, 2010 | 8.046 | 8.164 | 7.919 | 8.095 | 31,686,232 | +0.06(+0.73%) |
Dec 09, 2010 | 8.174 | 8.174 | 7.948 | 8.037 | 30,631,140 | +0.25(+3.15%) |
Dec 08, 2010 | 7.742 | 7.801 | 7.575 | 7.791 | 26,572,884 | +0.02(+0.25%) |
Dec 07, 2010 | 7.968 | 8.135 | 7.732 | 7.772 | 37,141,808 | -0.03(-0.44%) |
Dec 06, 2010 | 7.723 | 7.889 | 7.654 | 7.806 | 26,913,554 | +0.04(+0.45%) |
Dec 03, 2010 | 7.654 | 7.831 | 7.595 | 7.771 | 30,342,572 | +0.01(+0.11%) |
Dec 02, 2010 | 7.301 | 7.762 | 7.281 | 7.762 | 48,263,300 | +0.51(+7.04%) |
Dec 01, 2010 | 7.310 | 7.384 | 7.183 | 7.252 | 29,352,916 | +0.12(+1.66%) |
Nov 30, 2010 | 7.330 | 7.359 | 7.095 | 7.133 | 29,656,928 | -0.30(-3.99%) |
Nov 29, 2010 | 7.428 | 7.487 | 7.340 | 7.429 | 18,743,794 | -0.06(-0.77%) |
Nov 26, 2010 | 7.497 | 7.536 | 7.409 | 7.487 | 10,375,797 | -0.12(-1.55%) |
Nov 24, 2010 | 7.340 | 7.605 | 7.605 | 7.605 | 55,485,356 | +0.32(+4.45%) |
Nov 23, 2010 | 7.075 | 7.379 | 7.046 | 7.281 | 37,593,100 | +0.10(+1.35%) |
Nov 22, 2010 | 7.310 | 7.360 | 7.095 | 7.184 | 23,317,992 | -0.07(-0.93%) |
Nov 19, 2010 | 7.134 | 7.404 | 7.124 | 7.252 | 31,902,270 | +0.10(+1.41%) |
Nov 18, 2010 | 7.134 | 7.193 | 7.055 | 7.151 | 32,430,424 | +0.18(+2.64%) |
Nov 17, 2010 | 7.114 | 7.183 | 6.957 | 6.967 | 30,429,518 | -0.12(-1.66%) |
Nov 16, 2010 | 7.222 | 7.271 | 6.996 | 7.085 | 38,193,024 | -0.20(-2.70%) |
Nov 15, 2010 | 7.507 | 7.517 | 7.281 | 7.281 | 35,722,596 | -0.29(-3.89%) |
Nov 12, 2010 | 7.654 | 7.713 | 7.320 | 7.575 | 39,350,908 | -0.13(-1.66%) |
Nov 11, 2010 | 7.624 | 7.742 | 7.556 | 7.703 | 33,917,928 | -0.02(-0.27%) |
Nov 10, 2010 | 7.772 | 7.840 | 7.605 | 7.724 | 41,556,800 | -0.03(-0.37%) |
Nov 09, 2010 | 8.145 | 8.164 | 7.683 | 7.752 | 49,880,024 | -0.33(-4.13%) |
Nov 08, 2010 | 8.459 | 8.478 | 8.066 | 8.086 | 47,913,452 | -0.41(-4.79%) |
Nov 05, 2010 | 8.409 | 8.616 | 8.311 | 8.493 | 25,204,784 | +0.09(+1.11%) |
Nov 04, 2010 | 8.311 | 8.517 | 8.292 | 8.400 | 45,595,036 | +0.46(+5.81%) |
Nov 03, 2010 | 7.978 | 7.988 | 7.781 | 7.938 | 25,499,286 | -0.02(-0.25%) |
Nov 02, 2010 | 8.056 | 8.066 | 7.899 | 7.958 | 19,903,700 | -0.03(-0.37%) |