Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jan 31, 2011 | 8.705 | 8.873 | 8.682 | 8.686 | 44,505,236 | -0.03(-0.39%) |
Jan 28, 2011 | 8.900 | 9.011 | 8.659 | 8.720 | 48,644,064 | -0.18(-2.02%) |
Jan 27, 2011 | 8.904 | 9.083 | 8.885 | 8.900 | 38,071,280 | -0.00(-0.04%) |
Jan 26, 2011 | 8.904 | 8.995 | 8.885 | 8.904 | 30,415,000 | -0.01(-0.09%) |
Jan 25, 2011 | 8.969 | 9.011 | 8.812 | 8.911 | 38,681,660 | -0.10(-1.10%) |
Jan 24, 2011 | 8.972 | 9.037 | 8.957 | 9.011 | 29,803,624 | +0.03(+0.30%) |
Jan 21, 2011 | 8.881 | 9.087 | 8.873 | 8.984 | 45,145,452 | +0.10(+1.16%) |
Jan 20, 2011 | 8.770 | 8.949 | 8.747 | 8.881 | 49,799,136 | +0.06(+0.69%) |
Jan 19, 2011 | 8.766 | 9.041 | 8.751 | 8.820 | 91,300,616 | +0.12(+1.40%) |
Jan 18, 2011 | 8.690 | 8.795 | 8.663 | 8.697 | 41,772,460 | +0.02(+0.26%) |
Jan 14, 2011 | 8.560 | 8.678 | 8.556 | 8.675 | 25,433,648 | +0.07(+0.80%) |
Jan 13, 2011 | 8.587 | 8.654 | 8.564 | 8.606 | 31,931,642 | +0.00(+0.04%) |
Jan 12, 2011 | 8.686 | 8.690 | 8.571 | 8.602 | 26,835,304 | -0.03(-0.31%) |
Jan 11, 2011 | 8.686 | 8.713 | 8.594 | 8.629 | 30,672,094 | -0.04(-0.52%) |
Jan 10, 2011 | 8.613 | 8.713 | 8.579 | 8.674 | 34,319,540 | +0.01(+0.09%) |
Jan 07, 2011 | 8.732 | 8.732 | 8.613 | 8.666 | 35,091,840 | -0.02(-0.27%) |
Jan 06, 2011 | 8.652 | 8.793 | 8.648 | 8.689 | 44,859,776 | +0.01(+0.08%) |
Jan 05, 2011 | 8.484 | 8.701 | 8.484 | 8.682 | 40,550,816 | +0.11(+1.33%) |
Jan 04, 2011 | 8.514 | 8.576 | 8.449 | 8.569 | 33,388,862 | +0.03(+0.32%) |
Jan 03, 2011 | 8.465 | 8.629 | 8.419 | 8.541 | 54,229,376 | +0.19(+2.26%) |
Dec 31, 2010 | 8.375 | 8.386 | 8.276 | 8.352 | 20,672,948 | -0.04(-0.50%) |
Dec 30, 2010 | 8.333 | 8.417 | 8.303 | 8.394 | 13,855,296 | +0.05(+0.59%) |
Dec 29, 2010 | 8.398 | 8.440 | 8.333 | 8.345 | 15,809,017 | -0.05(-0.59%) |
Dec 28, 2010 | 8.405 | 8.432 | 8.284 | 8.394 | 26,611,662 | -0.01(-0.09%) |
Dec 27, 2010 | 8.424 | 8.462 | 8.350 | 8.402 | 19,520,774 | -0.03(-0.36%) |
Dec 23, 2010 | 8.424 | 8.485 | 8.367 | 8.432 | 24,347,426 | -0.01(-0.09%) |
Dec 22, 2010 | 8.466 | 8.504 | 8.386 | 8.440 | 22,871,958 | -0.02(-0.22%) |
Dec 21, 2010 | 8.364 | 8.478 | 8.307 | 8.459 | 47,038,692 | +0.12(+1.46%) |
Dec 20, 2010 | 8.200 | 8.360 | 8.143 | 8.337 | 45,498,492 | +0.19(+2.38%) |
Dec 17, 2010 | 8.215 | 8.242 | 8.124 | 8.143 | 74,081,128 | -0.09(-1.06%) |
Dec 16, 2010 | 8.223 | 8.307 | 8.204 | 8.230 | 59,141,532 | +0.02(+0.19%) |
Dec 15, 2010 | 8.364 | 8.394 | 8.215 | 8.215 | 60,145,084 | -0.14(-1.73%) |
Dec 14, 2010 | 8.219 | 8.514 | 8.189 | 8.360 | 81,664,152 | +0.25(+3.14%) |
Dec 13, 2010 | 8.116 | 8.132 | 8.048 | 8.105 | 45,987,084 | +0.00(+0.05%) |
Dec 10, 2010 | 7.968 | 8.101 | 7.957 | 8.101 | 65,457,512 | +0.18(+2.22%) |
Dec 09, 2010 | 7.926 | 7.964 | 7.854 | 7.926 | 26,854,454 | +0.02(+0.28%) |
Dec 08, 2010 | 7.919 | 7.949 | 7.869 | 7.904 | 23,559,538 | +0.00(+0.00%) |
Dec 07, 2010 | 7.892 | 7.943 | 7.854 | 7.904 | 37,757,896 | +0.07(+0.91%) |
Dec 06, 2010 | 7.839 | 7.881 | 7.774 | 7.832 | 36,468,820 | -0.04(-0.52%) |
Dec 03, 2010 | 7.858 | 7.911 | 7.797 | 7.873 | 39,722,812 | -0.00(-0.05%) |
Dec 02, 2010 | 7.911 | 7.957 | 7.824 | 7.877 | 43,146,368 | -0.04(-0.53%) |
Dec 01, 2010 | 7.698 | 8.021 | 7.698 | 7.919 | 83,755,152 | +0.30(+3.97%) |
Nov 30, 2010 | 7.558 | 7.679 | 7.546 | 7.617 | 48,124,072 | -0.07(-0.87%) |
Nov 29, 2010 | 7.599 | 7.717 | 7.558 | 7.683 | 34,798,768 | -0.00(-0.05%) |
Nov 26, 2010 | 7.694 | 7.774 | 7.637 | 7.687 | 10,972,449 | -0.06(-0.79%) |
Nov 24, 2010 | 7.706 | 7.748 | 7.748 | 7.748 | 31,208,444 | +0.09(+1.14%) |
Nov 23, 2010 | 7.672 | 7.702 | 7.618 | 7.660 | 47,260,788 | -0.10(-1.23%) |
Nov 22, 2010 | 7.744 | 7.824 | 7.649 | 7.755 | 36,996,432 | -0.06(-0.78%) |
Nov 19, 2010 | 7.809 | 7.820 | 7.683 | 7.816 | 43,204,280 | -0.00(-0.05%) |
Nov 18, 2010 | 7.812 | 7.869 | 7.793 | 7.820 | 45,482,572 | +0.07(+0.88%) |
Nov 17, 2010 | 7.694 | 7.790 | 7.649 | 7.751 | 30,861,944 | +0.05(+0.64%) |
Nov 16, 2010 | 7.725 | 7.862 | 7.672 | 7.702 | 50,815,388 | -0.13(-1.60%) |
Nov 15, 2010 | 7.793 | 7.915 | 7.790 | 7.827 | 43,713,788 | +0.06(+0.78%) |
Nov 12, 2010 | 7.778 | 7.881 | 7.738 | 7.767 | 42,376,840 | -0.10(-1.21%) |
Nov 11, 2010 | 7.786 | 7.934 | 7.710 | 7.862 | 43,448,388 | -0.02(-0.24%) |
Nov 10, 2010 | 7.881 | 7.915 | 7.809 | 7.881 | 36,590,172 | -0.02(-0.19%) |
Nov 09, 2010 | 7.961 | 7.968 | 7.866 | 7.896 | 29,014,670 | -0.05(-0.66%) |
Nov 08, 2010 | 7.949 | 7.980 | 7.877 | 7.948 | 30,167,990 | -0.05(-0.63%) |
Nov 05, 2010 | 7.991 | 8.044 | 7.938 | 7.999 | 29,616,326 | -0.01(-0.09%) |
Nov 04, 2010 | 7.938 | 8.056 | 7.904 | 8.006 | 56,206,724 | +0.15(+1.89%) |
Nov 03, 2010 | 7.866 | 7.907 | 7.793 | 7.858 | 43,984,776 | -0.00(-0.05%) |
Nov 02, 2010 | 7.847 | 7.898 | 7.809 | 7.862 | 43,964,008 | +0.07(+0.88%) |