Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jan 31, 2011 | 8.577 | 8.893 | 8.532 | 8.803 | 2,808,523 | +0.31(+3.61%) |
Jan 28, 2011 | 9.019 | 9.028 | 8.487 | 8.496 | 2,937,427 | -0.51(-5.71%) |
Jan 27, 2011 | 8.613 | 9.028 | 8.559 | 9.010 | 2,805,864 | +0.46(+5.39%) |
Jan 26, 2011 | 8.153 | 8.600 | 8.153 | 8.550 | 2,266,753 | +0.52(+6.52%) |
Jan 25, 2011 | 8.252 | 8.333 | 7.954 | 8.026 | 1,520,321 | -0.33(-3.89%) |
Jan 24, 2011 | 8.144 | 8.433 | 8.089 | 8.351 | 1,553,924 | +0.27(+3.35%) |
Jan 21, 2011 | 8.306 | 8.396 | 8.071 | 8.080 | 1,586,288 | -0.15(-1.86%) |
Jan 20, 2011 | 8.180 | 8.279 | 7.918 | 8.234 | 2,409,964 | -0.05(-0.65%) |
Jan 19, 2011 | 8.721 | 8.721 | 8.225 | 8.288 | 2,778,897 | -0.40(-4.57%) |
Jan 18, 2011 | 8.848 | 8.875 | 8.586 | 8.685 | 2,154,289 | -0.15(-1.74%) |
Jan 14, 2011 | 8.469 | 8.947 | 8.469 | 8.839 | 3,118,988 | +0.34(+4.04%) |
Jan 13, 2011 | 8.568 | 8.577 | 8.405 | 8.496 | 1,738,435 | -0.04(-0.42%) |
Jan 12, 2011 | 8.261 | 8.604 | 8.207 | 8.532 | 3,107,499 | +0.38(+4.71%) |
Jan 11, 2011 | 8.243 | 8.442 | 8.126 | 8.148 | 4,132,119 | -0.14(-1.69%) |
Jan 10, 2011 | 7.900 | 8.342 | 7.764 | 8.288 | 6,029,200 | +0.47(+6.00%) |
Jan 07, 2011 | 7.241 | 7.900 | 7.214 | 7.819 | 8,241,590 | +0.92(+13.35%) |
Jan 06, 2011 | 6.564 | 6.898 | 6.545 | 6.898 | 2,236,330 | +0.33(+4.94%) |
Jan 05, 2011 | 6.591 | 6.609 | 6.500 | 6.573 | 1,770,919 | -0.03(-0.44%) |
Jan 04, 2011 | 6.573 | 6.672 | 6.464 | 6.602 | 1,842,525 | +0.10(+1.56%) |
Jan 03, 2011 | 6.573 | 6.807 | 6.482 | 6.500 | 2,305,827 | +0.00(+0.00%) |
Dec 31, 2010 | 6.510 | 6.636 | 6.482 | 6.500 | 1,298,788 | -0.02(-0.28%) |
Dec 30, 2010 | 6.600 | 6.663 | 6.519 | 6.519 | 940,257 | -0.11(-1.64%) |
Dec 29, 2010 | 6.771 | 6.780 | 6.600 | 6.627 | 852,057 | -0.14(-2.00%) |
Dec 28, 2010 | 6.880 | 6.934 | 6.753 | 6.762 | 1,249,905 | -0.12(-1.71%) |
Dec 27, 2010 | 6.699 | 6.907 | 6.654 | 6.880 | 704,065 | +0.16(+2.42%) |
Dec 23, 2010 | 6.744 | 6.771 | 6.690 | 6.717 | 359,647 | -0.03(-0.40%) |
Dec 22, 2010 | 6.816 | 6.825 | 6.708 | 6.744 | 832,779 | -0.05(-0.66%) |
Dec 21, 2010 | 6.771 | 6.862 | 6.726 | 6.789 | 701,420 | +0.05(+0.67%) |
Dec 20, 2010 | 6.726 | 6.853 | 6.663 | 6.744 | 1,367,393 | +0.01(+0.13%) |
Dec 17, 2010 | 6.582 | 6.735 | 6.473 | 6.735 | 3,051,264 | +0.20(+3.04%) |
Dec 16, 2010 | 6.500 | 6.631 | 6.446 | 6.537 | 1,626,800 | +0.05(+0.84%) |
Dec 15, 2010 | 6.699 | 6.699 | 6.482 | 6.482 | 1,604,277 | -0.25(-3.75%) |
Dec 14, 2010 | 6.816 | 6.898 | 6.708 | 6.735 | 1,699,303 | -0.05(-0.67%) |
Dec 13, 2010 | 7.060 | 7.060 | 6.780 | 6.780 | 1,273,154 | -0.22(-3.10%) |
Dec 10, 2010 | 6.979 | 7.060 | 6.871 | 6.997 | 1,293,759 | +0.06(+0.91%) |
Dec 09, 2010 | 6.862 | 6.988 | 6.776 | 6.934 | 1,911,876 | +0.14(+1.99%) |
Dec 08, 2010 | 6.690 | 6.862 | 6.645 | 6.798 | 1,680,905 | +0.11(+1.69%) |
Dec 07, 2010 | 6.771 | 6.898 | 6.663 | 6.686 | 1,653,402 | -0.00(-0.07%) |
Dec 06, 2010 | 6.410 | 6.807 | 6.374 | 6.690 | 3,865,674 | +0.26(+4.07%) |
Dec 03, 2010 | 6.365 | 6.455 | 6.315 | 6.428 | 1,038,579 | -0.02(-0.28%) |
Dec 02, 2010 | 6.320 | 6.464 | 6.157 | 6.446 | 1,373,573 | +0.13(+2.00%) |
Dec 01, 2010 | 6.130 | 6.356 | 6.058 | 6.320 | 2,322,622 | +0.32(+5.26%) |
Nov 30, 2010 | 5.941 | 6.049 | 5.841 | 6.004 | 2,001,633 | -0.09(-1.48%) |
Nov 29, 2010 | 6.085 | 6.203 | 5.986 | 6.094 | 1,776,104 | +0.06(+1.05%) |
Nov 26, 2010 | 5.941 | 6.076 | 5.887 | 6.031 | 564,975 | +0.02(+0.30%) |
Nov 24, 2010 | 5.760 | 6.013 | 6.013 | 6.013 | 1,866,144 | +0.31(+5.38%) |
Nov 23, 2010 | 5.625 | 5.756 | 5.525 | 5.706 | 1,795,090 | +0.00(+0.00%) |
Nov 22, 2010 | 5.589 | 5.724 | 5.498 | 5.706 | 1,847,473 | +0.12(+2.10%) |
Nov 19, 2010 | 5.363 | 5.616 | 5.327 | 5.589 | 2,204,477 | +0.23(+4.21%) |
Nov 18, 2010 | 5.173 | 5.417 | 5.164 | 5.363 | 2,352,285 | +0.27(+5.32%) |
Nov 17, 2010 | 5.227 | 5.236 | 5.083 | 5.092 | 1,202,317 | -0.10(-1.91%) |
Nov 16, 2010 | 5.255 | 5.309 | 5.101 | 5.191 | 1,637,475 | -0.12(-2.21%) |
Nov 15, 2010 | 5.426 | 5.471 | 5.291 | 5.309 | 1,437,078 | -0.06(-1.18%) |
Nov 12, 2010 | 5.552 | 5.643 | 5.282 | 5.372 | 3,922,704 | -0.29(-5.10%) |
Nov 11, 2010 | 5.372 | 5.697 | 5.327 | 5.661 | 4,223,565 | -0.09(-1.57%) |
Nov 10, 2010 | 5.769 | 5.828 | 5.571 | 5.751 | 2,248,262 | -0.05(-0.93%) |
Nov 09, 2010 | 5.995 | 6.049 | 5.778 | 5.805 | 1,733,248 | -0.17(-2.87%) |
Nov 08, 2010 | 5.968 | 6.035 | 5.932 | 5.977 | 1,385,348 | +0.01(+0.15%) |
Nov 05, 2010 | 5.923 | 6.121 | 5.841 | 5.968 | 2,033,266 | +0.00(+0.00%) |
Nov 04, 2010 | 5.688 | 5.968 | 5.661 | 5.968 | 2,931,732 | +0.35(+6.27%) |
Nov 03, 2010 | 5.571 | 5.616 | 5.426 | 5.616 | 1,339,840 | +0.09(+1.63%) |
Nov 02, 2010 | 5.462 | 5.572 | 5.399 | 5.525 | 1,468,276 | +0.11(+2.00%) |