Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jan 31, 2011 | 7.912 | 8.037 | 7.828 | 7.836 | 2,913,943 | -0.05(-0.64%) |
Jan 28, 2011 | 8.346 | 8.405 | 7.820 | 7.887 | 2,742,873 | -0.49(-5.79%) |
Jan 27, 2011 | 8.422 | 8.430 | 8.121 | 8.372 | 1,854,483 | +0.01(+0.10%) |
Jan 26, 2011 | 7.987 | 8.380 | 7.820 | 8.363 | 3,627,534 | +0.36(+4.49%) |
Jan 25, 2011 | 8.045 | 8.066 | 7.769 | 8.004 | 1,914,669 | -0.06(-0.73%) |
Jan 24, 2011 | 8.188 | 8.196 | 7.861 | 8.062 | 1,575,903 | -0.01(-0.10%) |
Jan 21, 2011 | 8.288 | 8.346 | 8.054 | 8.070 | 1,634,527 | -0.17(-2.03%) |
Jan 20, 2011 | 8.397 | 8.564 | 8.146 | 8.238 | 2,522,359 | -0.22(-2.57%) |
Jan 19, 2011 | 8.338 | 8.547 | 8.171 | 8.455 | 2,944,244 | +0.09(+1.10%) |
Jan 18, 2011 | 8.606 | 8.673 | 8.271 | 8.363 | 2,589,149 | -0.33(-3.85%) |
Jan 14, 2011 | 8.714 | 8.819 | 8.505 | 8.698 | 2,225,749 | -0.05(-0.57%) |
Jan 13, 2011 | 8.957 | 8.974 | 8.689 | 8.748 | 3,656,968 | -0.49(-5.34%) |
Jan 12, 2011 | 9.032 | 9.367 | 8.957 | 9.241 | 2,609,030 | +0.29(+3.27%) |
Jan 11, 2011 | 9.016 | 9.057 | 8.765 | 8.949 | 1,466,773 | +0.03(+0.28%) |
Jan 10, 2011 | 8.865 | 9.041 | 8.614 | 8.924 | 1,557,930 | +0.01(+0.09%) |
Jan 07, 2011 | 9.016 | 9.141 | 8.673 | 8.915 | 1,617,282 | -0.10(-1.11%) |
Jan 06, 2011 | 8.982 | 9.342 | 8.907 | 9.016 | 4,102,371 | +0.10(+1.13%) |
Jan 05, 2011 | 8.648 | 8.915 | 8.589 | 8.915 | 2,552,237 | +0.23(+2.60%) |
Jan 04, 2011 | 8.781 | 8.832 | 8.447 | 8.689 | 2,566,216 | -0.08(-0.95%) |
Jan 03, 2011 | 8.907 | 8.949 | 8.706 | 8.773 | 2,318,393 | -0.01(-0.10%) |
Dec 31, 2010 | 8.873 | 8.965 | 8.756 | 8.781 | 748,885 | -0.12(-1.32%) |
Dec 30, 2010 | 8.898 | 8.990 | 8.873 | 8.898 | 744,455 | +0.02(+0.19%) |
Dec 29, 2010 | 8.865 | 8.990 | 8.823 | 8.882 | 1,051,286 | +0.03(+0.28%) |
Dec 28, 2010 | 8.957 | 8.990 | 8.806 | 8.857 | 1,742,305 | -0.11(-1.21%) |
Dec 27, 2010 | 8.823 | 8.990 | 8.656 | 8.965 | 890,473 | +0.05(+0.56%) |
Dec 23, 2010 | 8.840 | 8.978 | 8.790 | 8.915 | 1,577,714 | +0.18(+2.01%) |
Dec 22, 2010 | 8.915 | 8.915 | 8.714 | 8.740 | 1,567,206 | -0.08(-0.85%) |
Dec 21, 2010 | 8.781 | 8.840 | 8.614 | 8.815 | 1,416,665 | +0.09(+1.05%) |
Dec 20, 2010 | 8.622 | 8.781 | 8.489 | 8.723 | 2,036,111 | +0.12(+1.36%) |
Dec 17, 2010 | 8.522 | 8.798 | 8.472 | 8.606 | 6,986,216 | +0.13(+1.48%) |
Dec 16, 2010 | 8.756 | 8.932 | 8.121 | 8.480 | 6,813,911 | -0.20(-2.31%) |
Dec 15, 2010 | 8.723 | 8.798 | 8.556 | 8.681 | 3,214,206 | -0.03(-0.29%) |
Dec 14, 2010 | 8.924 | 9.041 | 8.648 | 8.706 | 2,432,462 | -0.20(-2.25%) |
Dec 13, 2010 | 8.865 | 9.032 | 8.832 | 8.907 | 2,383,992 | +0.09(+1.04%) |
Dec 10, 2010 | 8.740 | 8.882 | 8.514 | 8.815 | 1,909,139 | +0.07(+0.76%) |
Dec 09, 2010 | 8.815 | 8.843 | 8.622 | 8.748 | 2,190,256 | +0.03(+0.29%) |
Dec 08, 2010 | 8.673 | 8.790 | 8.589 | 8.723 | 2,858,312 | +0.10(+1.16%) |
Dec 07, 2010 | 9.124 | 9.191 | 8.597 | 8.622 | 3,043,827 | -0.28(-3.10%) |
Dec 06, 2010 | 8.572 | 9.007 | 8.530 | 8.898 | 2,885,938 | +0.28(+3.30%) |
Dec 03, 2010 | 8.280 | 8.673 | 8.263 | 8.614 | 3,571,392 | +0.25(+3.00%) |
Dec 02, 2010 | 8.564 | 8.572 | 8.229 | 8.363 | 6,113,402 | -0.12(-1.38%) |
Dec 01, 2010 | 8.380 | 8.522 | 8.263 | 8.480 | 4,549,575 | +0.32(+3.89%) |
Nov 30, 2010 | 7.953 | 8.221 | 7.853 | 8.162 | 2,254,413 | +0.06(+0.72%) |
Nov 29, 2010 | 8.079 | 8.229 | 7.920 | 8.104 | 2,167,333 | -0.09(-1.12%) |
Nov 26, 2010 | 8.188 | 8.263 | 8.146 | 8.196 | 850,464 | -0.10(-1.21%) |
Nov 24, 2010 | 7.878 | 8.296 | 8.296 | 8.296 | 3,092,475 | +0.55(+7.13%) |
Nov 23, 2010 | 7.820 | 7.895 | 7.573 | 7.744 | 2,457,933 | -0.25(-3.14%) |
Nov 22, 2010 | 7.677 | 8.029 | 7.619 | 7.995 | 2,371,058 | +0.30(+3.91%) |
Nov 19, 2010 | 7.560 | 7.786 | 7.443 | 7.694 | 2,275,713 | +0.08(+0.99%) |
Nov 18, 2010 | 7.661 | 7.847 | 7.594 | 7.619 | 2,255,930 | +0.03(+0.44%) |
Nov 17, 2010 | 7.368 | 7.703 | 7.368 | 7.585 | 2,573,218 | +0.18(+2.37%) |
Nov 16, 2010 | 7.527 | 7.778 | 7.335 | 7.410 | 3,356,787 | -0.20(-2.64%) |
Nov 15, 2010 | 7.995 | 8.112 | 7.611 | 7.611 | 2,575,665 | -0.28(-3.60%) |
Nov 12, 2010 | 7.979 | 8.171 | 7.861 | 7.895 | 1,671,019 | -0.23(-2.88%) |
Nov 11, 2010 | 8.037 | 8.213 | 7.912 | 8.129 | 2,414,443 | -0.04(-0.51%) |
Nov 10, 2010 | 7.795 | 8.179 | 7.711 | 8.171 | 3,128,034 | +0.39(+5.05%) |
Nov 09, 2010 | 8.296 | 8.572 | 7.686 | 7.778 | 7,681,201 | -0.43(-5.20%) |
Nov 08, 2010 | 8.029 | 8.250 | 8.029 | 8.204 | 2,339,405 | +0.13(+1.55%) |
Nov 05, 2010 | 7.937 | 8.330 | 7.895 | 8.079 | 4,888,535 | +0.18(+2.33%) |
Nov 04, 2010 | 7.677 | 7.895 | 7.661 | 7.895 | 2,851,841 | +0.32(+4.19%) |
Nov 03, 2010 | 7.585 | 7.652 | 7.276 | 7.577 | 2,561,973 | +0.07(+0.89%) |
Nov 02, 2010 | 7.360 | 7.795 | 7.360 | 7.510 | 4,020,839 | +0.17(+2.28%) |