Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jan 31, 2011 | 9.498 | 9.684 | 9.484 | 9.491 | 4,312,119 | +0.02(+0.23%) |
Jan 28, 2011 | 9.926 | 9.940 | 9.456 | 9.470 | 5,176,425 | -0.47(-4.73%) |
Jan 27, 2011 | 9.669 | 9.954 | 9.627 | 9.940 | 6,676,668 | +0.24(+2.50%) |
Jan 26, 2011 | 9.591 | 9.776 | 9.477 | 9.698 | 6,814,851 | +0.16(+1.72%) |
Jan 25, 2011 | 9.484 | 9.605 | 9.356 | 9.534 | 4,888,921 | +0.01(+0.15%) |
Jan 24, 2011 | 9.441 | 9.591 | 9.399 | 9.520 | 4,128,061 | +0.06(+0.60%) |
Jan 21, 2011 | 9.563 | 9.634 | 9.427 | 9.463 | 3,279,528 | -0.04(-0.45%) |
Jan 20, 2011 | 9.384 | 9.669 | 9.278 | 9.506 | 7,409,307 | +0.09(+0.98%) |
Jan 19, 2011 | 9.712 | 9.812 | 9.377 | 9.413 | 7,022,985 | -0.31(-3.15%) |
Jan 18, 2011 | 9.962 | 10.04 | 9.498 | 9.719 | 6,244,564 | -0.26(-2.57%) |
Jan 14, 2011 | 9.755 | 9.983 | 9.726 | 9.976 | 6,212,997 | +0.18(+1.82%) |
Jan 13, 2011 | 9.798 | 9.876 | 9.684 | 9.798 | 5,344,414 | -0.02(-0.22%) |
Jan 12, 2011 | 9.947 | 10.01 | 9.805 | 9.819 | 7,422,549 | -0.01(-0.07%) |
Jan 11, 2011 | 9.848 | 10.02 | 9.719 | 9.826 | 8,900,109 | +0.06(+0.58%) |
Jan 10, 2011 | 9.791 | 9.840 | 9.498 | 9.769 | 9,645,676 | -0.04(-0.44%) |
Jan 07, 2011 | 9.662 | 10.03 | 9.506 | 9.812 | 15,427,853 | +0.18(+1.85%) |
Jan 06, 2011 | 9.384 | 9.848 | 9.363 | 9.634 | 14,910,826 | +0.27(+2.89%) |
Jan 05, 2011 | 9.092 | 9.463 | 9.057 | 9.363 | 9,435,982 | +0.26(+2.86%) |
Jan 04, 2011 | 9.287 | 9.358 | 9.060 | 9.103 | 9,214,183 | -0.14(-1.53%) |
Jan 03, 2011 | 9.117 | 9.273 | 9.089 | 9.245 | 4,976,008 | +0.28(+3.08%) |
Dec 31, 2010 | 9.075 | 9.131 | 8.933 | 8.968 | 3,018,195 | -0.12(-1.33%) |
Dec 30, 2010 | 8.990 | 9.103 | 8.968 | 9.089 | 2,877,522 | +0.09(+0.94%) |
Dec 29, 2010 | 9.053 | 9.096 | 8.919 | 9.004 | 3,199,121 | -0.02(-0.24%) |
Dec 28, 2010 | 9.110 | 9.138 | 8.983 | 9.025 | 3,914,288 | -0.04(-0.39%) |
Dec 27, 2010 | 9.018 | 9.124 | 9.018 | 9.060 | 3,086,204 | +0.00(+0.00%) |
Dec 23, 2010 | 9.209 | 9.245 | 9.004 | 9.060 | 5,228,422 | -0.15(-1.62%) |
Dec 22, 2010 | 9.280 | 9.308 | 9.174 | 9.209 | 8,465,560 | -0.04(-0.46%) |
Dec 21, 2010 | 9.280 | 9.315 | 9.117 | 9.252 | 7,642,393 | +0.04(+0.46%) |
Dec 20, 2010 | 9.252 | 9.379 | 9.160 | 9.209 | 6,148,741 | -0.04(-0.46%) |
Dec 17, 2010 | 9.330 | 9.379 | 9.195 | 9.252 | 6,230,964 | -0.06(-0.61%) |
Dec 16, 2010 | 9.181 | 9.344 | 9.145 | 9.308 | 3,983,803 | +0.17(+1.86%) |
Dec 15, 2010 | 9.245 | 9.450 | 9.089 | 9.138 | 6,054,962 | -0.09(-1.00%) |
Dec 14, 2010 | 9.223 | 9.280 | 9.138 | 9.230 | 9,161,631 | -0.16(-1.66%) |
Dec 13, 2010 | 9.478 | 9.546 | 9.351 | 9.386 | 7,873,403 | -0.20(-2.07%) |
Dec 10, 2010 | 9.393 | 9.592 | 9.199 | 9.585 | 6,748,109 | +0.19(+2.04%) |
Dec 09, 2010 | 9.330 | 9.450 | 9.106 | 9.393 | 7,044,773 | +0.11(+1.22%) |
Dec 08, 2010 | 8.770 | 9.521 | 8.763 | 9.280 | 17,113,392 | +0.51(+5.82%) |
Dec 07, 2010 | 8.614 | 8.812 | 8.586 | 8.770 | 5,837,959 | +0.28(+3.25%) |
Dec 06, 2010 | 8.487 | 8.572 | 8.402 | 8.494 | 2,977,812 | +0.00(+0.00%) |
Dec 03, 2010 | 8.451 | 8.522 | 8.395 | 8.494 | 4,441,509 | -0.01(-0.17%) |
Dec 02, 2010 | 8.310 | 8.735 | 8.232 | 8.508 | 8,415,116 | +0.23(+2.83%) |
Dec 01, 2010 | 7.877 | 8.292 | 7.877 | 8.274 | 7,300,518 | +0.55(+7.06%) |
Nov 30, 2010 | 7.587 | 7.842 | 7.552 | 7.729 | 5,012,311 | +0.02(+0.28%) |
Nov 29, 2010 | 7.544 | 7.707 | 7.438 | 7.707 | 3,842,768 | +0.11(+1.49%) |
Nov 26, 2010 | 7.644 | 7.743 | 7.594 | 7.594 | 2,031,006 | -0.14(-1.83%) |
Nov 24, 2010 | 7.700 | 7.736 | 7.736 | 7.736 | 4,342,154 | +0.12(+1.58%) |
Nov 23, 2010 | 7.658 | 7.792 | 7.615 | 7.615 | 4,570,745 | -0.15(-1.92%) |
Nov 22, 2010 | 7.792 | 7.807 | 7.651 | 7.764 | 3,234,478 | -0.05(-0.63%) |
Nov 19, 2010 | 7.799 | 7.863 | 7.693 | 7.814 | 3,820,954 | +0.02(+0.27%) |
Nov 18, 2010 | 7.821 | 7.877 | 7.736 | 7.792 | 6,235,652 | +0.03(+0.37%) |
Nov 17, 2010 | 7.892 | 7.948 | 7.679 | 7.764 | 5,424,519 | -0.11(-1.35%) |
Nov 16, 2010 | 7.885 | 8.076 | 7.814 | 7.870 | 8,125,346 | -0.10(-1.24%) |
Nov 15, 2010 | 8.055 | 8.175 | 7.955 | 7.970 | 2,979,125 | -0.08(-0.97%) |
Nov 12, 2010 | 8.005 | 8.125 | 7.885 | 8.047 | 4,656,611 | -0.02(-0.26%) |
Nov 11, 2010 | 8.140 | 8.217 | 8.055 | 8.069 | 4,062,368 | -0.17(-2.06%) |
Nov 10, 2010 | 8.104 | 8.260 | 7.998 | 8.239 | 5,151,855 | +0.11(+1.31%) |
Nov 09, 2010 | 8.302 | 8.324 | 8.076 | 8.132 | 6,280,609 | -0.04(-0.43%) |
Nov 08, 2010 | 8.161 | 8.253 | 8.083 | 8.168 | 4,261,209 | -0.02(-0.26%) |
Nov 05, 2010 | 8.076 | 8.402 | 7.991 | 8.189 | 7,687,000 | +0.16(+1.94%) |
Nov 04, 2010 | 7.764 | 8.047 | 7.722 | 8.033 | 7,056,189 | +0.40(+5.19%) |
Nov 03, 2010 | 7.693 | 7.693 | 7.523 | 7.637 | 4,390,170 | -0.02(-0.28%) |
Nov 02, 2010 | 7.693 | 7.792 | 7.608 | 7.658 | 7,076,685 | +0.04(+0.56%) |