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%) |
Nov 01, 2010 | 8.878 | 8.932 | 8.692 | 8.716 | 16,179,583 | -0.10(-1.09%) |
Oct 29, 2010 | 8.501 | 8.986 | 8.453 | 8.812 | 42,833,892 | +0.46(+5.52%) |
Oct 28, 2010 | 9.130 | 9.148 | 7.986 | 8.351 | 92,675,272 | -0.77(-8.41%) |
Oct 27, 2010 | 9.106 | 9.214 | 9.064 | 9.118 | 17,293,004 | +0.25(+2.77%) |
Oct 25, 2010 | 9.118 | 9.208 | 8.854 | 8.872 | 30,676,722 | -0.22(-2.44%) |
Oct 22, 2010 | 9.082 | 9.172 | 8.974 | 9.094 | 19,789,062 | -0.03(-0.30%) |
Oct 21, 2010 | 9.088 | 9.268 | 8.884 | 9.121 | 40,287,756 | +0.01(+0.10%) |
Oct 20, 2010 | 9.148 | 9.298 | 9.064 | 9.112 | 36,703,944 | -0.02(-0.23%) |
Oct 19, 2010 | 9.333 | 9.387 | 9.112 | 9.133 | 43,474,776 | -0.40(-4.24%) |
Oct 18, 2010 | 9.729 | 9.783 | 9.381 | 9.537 | 66,939,848 | +0.25(+2.64%) |
Oct 15, 2010 | 9.010 | 9.357 | 8.686 | 9.292 | 143,445,584 | +1.69(+22.22%) |
Oct 14, 2010 | 7.596 | 7.704 | 7.494 | 7.602 | 30,924,894 | -0.03(-0.43%) |
Oct 13, 2010 | 7.596 | 7.779 | 7.518 | 7.635 | 24,284,180 | +0.11(+1.51%) |
Oct 12, 2010 | 7.452 | 7.560 | 7.267 | 7.521 | 27,238,570 | +0.15(+2.07%) |
Oct 11, 2010 | 7.470 | 7.482 | 7.303 | 7.369 | 20,849,230 | +0.06(+0.82%) |
Oct 08, 2010 | 7.285 | 7.434 | 7.141 | 7.309 | 33,494,326 | +0.20(+2.78%) |
Oct 07, 2010 | 6.985 | 7.147 | 6.817 | 7.111 | 26,490,028 | +0.23(+3.31%) |
Oct 06, 2010 | 7.069 | 7.141 | 6.841 | 6.883 | 34,668,936 | -0.26(-3.69%) |
Oct 05, 2010 | 6.997 | 7.159 | 6.763 | 7.147 | 32,184,932 | +0.27(+3.92%) |
Oct 04, 2010 | 6.967 | 6.991 | 6.769 | 6.877 | 17,708,452 | -0.13(-1.80%) |
Oct 01, 2010 | 7.153 | 7.153 | 6.943 | 7.003 | 17,874,014 | -0.05(-0.72%) |
Sep 30, 2010 | 7.231 | 7.261 | 6.967 | 7.054 | 27,157,928 | -0.14(-1.96%) |
Sep 29, 2010 | 6.937 | 7.261 | 6.937 | 7.195 | 27,190,602 | +0.19(+2.74%) |
Sep 28, 2010 | 6.937 | 7.009 | 6.745 | 7.003 | 22,507,176 | +0.08(+1.21%) |
Sep 27, 2010 | 7.009 | 7.009 | 6.817 | 6.919 | 14,352,776 | -0.04(-0.60%) |
Sep 24, 2010 | 6.722 | 6.979 | 6.710 | 6.961 | 29,667,180 | +0.32(+4.78%) |
Sep 23, 2010 | 6.566 | 6.763 | 6.542 | 6.644 | 21,369,816 | -0.01(-0.09%) |
Sep 22, 2010 | 6.710 | 6.799 | 6.470 | 6.650 | 31,743,252 | -0.20(-2.89%) |
Sep 21, 2010 | 6.757 | 7.183 | 6.494 | 6.847 | 68,793,120 | +0.08(+1.21%) |
Sep 20, 2010 | 6.704 | 6.781 | 6.542 | 6.765 | 18,275,914 | +0.08(+1.19%) |
Sep 17, 2010 | 6.793 | 6.865 | 6.620 | 6.686 | 19,580,470 | -0.14(-2.02%) |
Sep 15, 2010 | 6.650 | 6.889 | 6.590 | 6.823 | 22,264,024 | +0.17(+2.52%) |
Sep 14, 2010 | 6.680 | 6.829 | 6.530 | 6.656 | 24,948,508 | -0.08(-1.16%) |
Sep 13, 2010 | 6.500 | 6.757 | 6.500 | 6.734 | 21,259,810 | +0.29(+4.56%) |
Sep 10, 2010 | 6.614 | 6.620 | 6.344 | 6.440 | 18,455,798 | -0.17(-2.54%) |
Sep 09, 2010 | 6.668 | 6.716 | 6.590 | 6.608 | 16,437,081 | -0.01(-0.09%) |
Sep 08, 2010 | 6.404 | 6.662 | 6.224 | 6.614 | 30,186,504 | +0.12(+1.84%) |
Sep 07, 2010 | 6.632 | 6.674 | 6.482 | 6.494 | 14,290,094 | -0.20(-3.04%) |
Sep 03, 2010 | 6.704 | 6.816 | 6.584 | 6.698 | 14,221,958 | +0.11(+1.73%) |
Sep 02, 2010 | 6.488 | 6.584 | 6.272 | 6.584 | 18,847,356 | +0.15(+2.38%) |
Sep 01, 2010 | 6.236 | 6.710 | 6.230 | 6.431 | 19,629,886 | +0.36(+5.87%) |
Aug 31, 2010 | 6.272 | 6.284 | 6.057 | 6.075 | 20,940,858 | -0.26(-4.16%) |
Aug 30, 2010 | 6.374 | 6.494 | 6.302 | 6.338 | 14,748,411 | -0.03(-0.47%) |
Aug 27, 2010 | 6.128 | 6.422 | 5.895 | 6.368 | 27,143,368 | +0.29(+4.83%) |
Aug 26, 2010 | 6.356 | 6.356 | 6.063 | 6.075 | 24,743,212 | -0.24(-3.84%) |
Aug 25, 2010 | 6.188 | 6.386 | 5.985 | 6.317 | 16,963,246 | +0.10(+1.69%) |
Aug 24, 2010 | 6.428 | 6.440 | 6.200 | 6.212 | 23,454,006 | -0.29(-4.51%) |
Aug 23, 2010 | 6.662 | 6.680 | 6.494 | 6.506 | 16,702,276 | -0.08(-1.18%) |
Aug 20, 2010 | 6.716 | 6.775 | 6.542 | 6.584 | 26,583,704 | -0.07(-0.99%) |
Aug 19, 2010 | 6.793 | 6.883 | 6.627 | 6.650 | 19,991,996 | -0.10(-1.51%) |
Aug 18, 2010 | 6.590 | 6.859 | 6.554 | 6.752 | 23,554,156 | +0.16(+2.36%) |
Aug 17, 2010 | 6.775 | 6.859 | 6.596 | 6.596 | 20,686,874 | -0.13(-1.96%) |
Aug 16, 2010 | 6.596 | 6.859 | 6.590 | 6.728 | 23,097,976 | +0.03(+0.45%) |
Aug 13, 2010 | 6.590 | 6.734 | 6.590 | 6.698 | 25,513,550 | +0.11(+1.73%) |
Aug 12, 2010 | 6.590 | 6.763 | 6.500 | 6.584 | 29,923,866 | -0.17(-2.57%) |
Aug 11, 2010 | 6.440 | 6.883 | 6.386 | 6.757 | 51,662,260 | +0.11(+1.64%) |
Aug 10, 2010 | 6.961 | 7.009 | 6.566 | 6.648 | 50,979,916 | -0.46(-6.51%) |
Aug 09, 2010 | 7.315 | 7.387 | 7.081 | 7.111 | 32,888,250 | -0.20(-2.78%) |
Aug 06, 2010 | 7.446 | 7.452 | 7.291 | 7.315 | 32,730,348 | -0.17(-2.32%) |
Aug 05, 2010 | 7.428 | 7.629 | 7.428 | 7.488 | 9,972,076 | -0.03(-0.40%) |
Aug 04, 2010 | 7.452 | 7.548 | 7.297 | 7.518 | 18,162,276 | +0.05(+0.64%) |
Aug 03, 2010 | 7.740 | 7.740 | 7.458 | 7.470 | 20,812,786 | -0.28(-3.56%) |
Aug 02, 2010 | 7.698 | 7.812 | 7.548 | 7.746 | 12,901,205 | +0.23(+3.03%) |
Jul 30, 2010 | 7.458 | 7.608 | 7.357 | 7.518 | 16,173,014 | -0.03(-0.40%) |
Jul 29, 2010 | 7.782 | 7.782 | 7.416 | 7.548 | 20,247,030 | -0.14(-1.87%) |
Jul 28, 2010 | 7.866 | 7.956 | 7.635 | 7.692 | 17,036,330 | -0.23(-2.95%) |
Jul 27, 2010 | 7.968 | 8.117 | 7.836 | 7.926 | 24,546,488 | -0.05(-0.60%) |
Jul 26, 2010 | 7.668 | 8.004 | 7.620 | 7.974 | 29,146,364 | +0.31(+4.07%) |
Jul 23, 2010 | 7.866 | 7.908 | 7.590 | 7.662 | 44,099,588 | -0.23(-2.96%) |
Jul 22, 2010 | 7.884 | 8.093 | 7.794 | 7.896 | 26,053,670 | +0.02(+0.30%) |
Jul 21, 2010 | 8.752 | 8.776 | 7.794 | 7.872 | 71,976,864 | -0.83(-9.57%) |
Jul 20, 2010 | 8.345 | 8.722 | 8.225 | 8.704 | 23,777,444 | +0.16(+1.82%) |
Jul 19, 2010 | 8.483 | 8.645 | 8.369 | 8.549 | 10,117,474 | +0.07(+0.78%) |
Jul 16, 2010 | 8.854 | 8.968 | 8.429 | 8.483 | 15,779,501 | -0.37(-4.13%) |
Jul 15, 2010 | 8.938 | 8.980 | 8.686 | 8.848 | 21,493,154 | -0.13(-1.40%) |
Jul 14, 2010 | 8.872 | 9.154 | 8.830 | 8.974 | 35,008,960 | +0.31(+3.60%) |
Jul 13, 2010 | 8.576 | 8.746 | 8.360 | 8.663 | 19,561,412 | +0.23(+2.77%) |
Jul 12, 2010 | 8.327 | 8.573 | 8.315 | 8.429 | 18,949,326 | +0.16(+1.88%) |
Jul 09, 2010 | 8.237 | 8.291 | 8.135 | 8.273 | 10,648,257 | +0.07(+0.88%) |
Jul 08, 2010 | 8.129 | 8.273 | 8.004 | 8.201 | 20,609,126 | +0.14(+1.71%) |
Jul 07, 2010 | 7.980 | 8.147 | 7.776 | 8.063 | 19,206,636 | +0.43(+5.57%) |