Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jan 31, 2011 | 8.810 | 8.810 | 8.531 | 8.651 | 1,782,659 | -0.15(-1.69%) |
Jan 28, 2011 | 8.552 | 9.022 | 8.492 | 8.800 | 3,904,977 | +0.28(+3.32%) |
Jan 27, 2011 | 8.608 | 8.608 | 8.513 | 8.516 | 1,070,253 | -0.05(-0.62%) |
Jan 26, 2011 | 8.623 | 8.672 | 8.531 | 8.570 | 1,521,793 | -0.06(-0.66%) |
Jan 25, 2011 | 8.616 | 8.630 | 8.552 | 8.626 | 1,669,376 | -0.02(-0.25%) |
Jan 24, 2011 | 8.669 | 8.690 | 8.598 | 8.647 | 2,299,034 | -0.01(-0.08%) |
Jan 21, 2011 | 9.008 | 9.167 | 8.509 | 8.654 | 6,254,419 | -0.42(-4.60%) |
Jan 20, 2011 | 9.167 | 9.167 | 9.058 | 9.072 | 1,344,090 | -0.10(-1.08%) |
Jan 19, 2011 | 9.196 | 9.252 | 9.164 | 9.171 | 1,265,901 | -0.05(-0.50%) |
Jan 18, 2011 | 9.221 | 9.235 | 9.199 | 9.217 | 829,103 | -0.03(-0.31%) |
Jan 14, 2011 | 9.263 | 9.270 | 9.213 | 9.245 | 678,657 | -0.03(-0.31%) |
Jan 13, 2011 | 9.295 | 9.341 | 9.259 | 9.274 | 684,185 | -0.04(-0.38%) |
Jan 12, 2011 | 9.327 | 9.345 | 9.259 | 9.309 | 978,523 | +0.01(+0.08%) |
Jan 11, 2011 | 9.387 | 9.390 | 9.259 | 9.302 | 1,292,988 | -0.07(-0.75%) |
Jan 10, 2011 | 9.397 | 9.419 | 9.305 | 9.373 | 867,433 | -0.05(-0.49%) |
Jan 07, 2011 | 9.447 | 9.479 | 9.259 | 9.419 | 993,455 | +0.00(+0.00%) |
Jan 06, 2011 | 9.281 | 9.482 | 9.277 | 9.419 | 1,297,111 | +0.13(+1.41%) |
Jan 05, 2011 | 9.217 | 9.323 | 9.213 | 9.288 | 877,125 | +0.07(+0.73%) |
Jan 04, 2011 | 9.309 | 9.341 | 9.217 | 9.221 | 1,165,844 | -0.08(-0.87%) |
Jan 03, 2011 | 9.288 | 9.355 | 9.252 | 9.302 | 1,117,933 | +0.10(+1.04%) |
Dec 31, 2010 | 9.224 | 9.277 | 9.167 | 9.206 | 974,027 | -0.08(-0.84%) |
Dec 30, 2010 | 9.164 | 9.288 | 9.164 | 9.284 | 1,310,918 | +0.11(+1.20%) |
Dec 29, 2010 | 9.153 | 9.182 | 9.122 | 9.175 | 1,063,507 | +0.02(+0.23%) |
Dec 28, 2010 | 9.224 | 9.252 | 9.129 | 9.153 | 782,404 | -0.06(-0.65%) |
Dec 27, 2010 | 9.302 | 9.302 | 9.199 | 9.213 | 652,799 | -0.10(-1.03%) |
Dec 23, 2010 | 9.351 | 9.383 | 9.305 | 9.309 | 677,693 | -0.04(-0.45%) |
Dec 22, 2010 | 9.235 | 9.380 | 9.217 | 9.351 | 1,021,749 | +0.12(+1.30%) |
Dec 21, 2010 | 9.164 | 9.267 | 9.164 | 9.231 | 955,506 | +0.08(+0.85%) |
Dec 20, 2010 | 9.111 | 9.196 | 9.111 | 9.153 | 1,117,981 | +0.04(+0.47%) |
Dec 17, 2010 | 9.160 | 9.182 | 9.075 | 9.111 | 1,556,446 | -0.07(-0.81%) |
Dec 16, 2010 | 9.164 | 9.224 | 9.164 | 9.185 | 728,349 | +0.01(+0.15%) |
Dec 15, 2010 | 9.203 | 9.281 | 9.146 | 9.171 | 976,316 | -0.06(-0.65%) |
Dec 14, 2010 | 9.316 | 9.373 | 9.217 | 9.231 | 829,747 | -0.09(-0.95%) |
Dec 13, 2010 | 9.337 | 9.383 | 9.295 | 9.320 | 1,024,894 | -0.02(-0.19%) |
Dec 10, 2010 | 9.288 | 9.351 | 9.196 | 9.337 | 1,619,297 | +0.16(+1.73%) |
Dec 09, 2010 | 9.182 | 9.192 | 9.143 | 9.178 | 879,436 | +0.01(+0.15%) |
Dec 08, 2010 | 9.114 | 9.196 | 9.111 | 9.164 | 936,821 | +0.04(+0.47%) |
Dec 07, 2010 | 9.277 | 9.288 | 9.083 | 9.121 | 1,458,080 | -0.11(-1.15%) |
Dec 06, 2010 | 9.026 | 9.281 | 9.026 | 9.228 | 1,419,495 | +0.17(+1.87%) |
Dec 03, 2010 | 9.097 | 9.100 | 9.022 | 9.058 | 1,992,387 | -0.04(-0.47%) |
Dec 02, 2010 | 9.182 | 9.182 | 9.079 | 9.100 | 1,704,999 | -0.08(-0.92%) |
Dec 01, 2010 | 9.203 | 9.288 | 9.125 | 9.185 | 1,364,922 | +0.03(+0.35%) |
Nov 30, 2010 | 9.199 | 9.231 | 9.121 | 9.153 | 924,765 | -0.10(-1.11%) |
Nov 29, 2010 | 9.167 | 9.270 | 9.111 | 9.256 | 868,575 | +0.08(+0.89%) |
Nov 26, 2010 | 9.203 | 9.242 | 9.167 | 9.175 | 287,976 | -0.07(-0.80%) |
Nov 24, 2010 | 9.242 | 9.249 | 9.249 | 9.249 | 858,361 | +0.04(+0.38%) |
Nov 23, 2010 | 9.277 | 9.284 | 9.167 | 9.213 | 1,241,351 | -0.15(-1.62%) |
Nov 22, 2010 | 9.443 | 9.443 | 9.274 | 9.366 | 1,333,836 | -0.07(-0.79%) |
Nov 19, 2010 | 9.412 | 9.486 | 9.408 | 9.440 | 800,091 | +0.02(+0.26%) |
Nov 18, 2010 | 9.546 | 9.546 | 9.415 | 9.415 | 1,118,654 | -0.03(-0.30%) |
Nov 17, 2010 | 9.447 | 9.482 | 9.394 | 9.443 | 1,248,600 | -0.01(-0.11%) |
Nov 16, 2010 | 9.412 | 9.472 | 9.373 | 9.454 | 2,427,756 | +0.01(+0.07%) |
Nov 15, 2010 | 9.447 | 9.535 | 9.391 | 9.447 | 1,083,590 | +0.02(+0.19%) |
Nov 12, 2010 | 9.422 | 9.472 | 9.377 | 9.429 | 1,084,831 | -0.05(-0.52%) |
Nov 11, 2010 | 9.415 | 9.489 | 9.394 | 9.479 | 1,060,312 | +0.02(+0.19%) |
Nov 10, 2010 | 9.380 | 9.479 | 9.342 | 9.461 | 1,294,704 | +0.08(+0.90%) |
Nov 09, 2010 | 9.436 | 9.531 | 9.342 | 9.377 | 2,792,818 | -0.18(-1.91%) |
Nov 08, 2010 | 9.461 | 9.640 | 9.324 | 9.559 | 2,740,305 | +0.03(+0.33%) |
Nov 05, 2010 | 9.457 | 9.577 | 9.450 | 9.528 | 1,483,739 | +0.09(+0.93%) |
Nov 04, 2010 | 9.377 | 9.457 | 9.356 | 9.440 | 1,568,529 | +0.11(+1.20%) |
Nov 03, 2010 | 9.342 | 9.363 | 9.219 | 9.328 | 954,757 | -0.02(-0.19%) |
Nov 02, 2010 | 9.251 | 9.352 | 9.205 | 9.345 | 1,504,091 | +0.19(+2.07%) |