Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jan 31, 2011 | 9.039 | 9.174 | 8.913 | 9.030 | 2,220,359 | +0.02(+0.20%) |
Jan 28, 2011 | 9.273 | 9.390 | 8.850 | 9.012 | 4,699,247 | -0.22(-2.43%) |
Jan 27, 2011 | 9.336 | 9.417 | 9.138 | 9.237 | 1,796,326 | -0.10(-1.06%) |
Jan 26, 2011 | 9.444 | 9.542 | 9.309 | 9.336 | 2,981,625 | -0.08(-0.86%) |
Jan 25, 2011 | 8.994 | 9.417 | 8.985 | 9.417 | 6,016,046 | +0.39(+4.28%) |
Jan 24, 2011 | 8.652 | 9.084 | 8.652 | 9.030 | 5,030,037 | +0.41(+4.80%) |
Jan 21, 2011 | 8.391 | 8.796 | 8.373 | 8.616 | 4,402,664 | +0.29(+3.46%) |
Jan 20, 2011 | 8.661 | 8.733 | 8.265 | 8.328 | 4,878,832 | -0.39(-4.44%) |
Jan 19, 2011 | 8.958 | 8.967 | 8.661 | 8.715 | 3,005,603 | -0.29(-3.20%) |
Jan 18, 2011 | 8.715 | 9.003 | 8.589 | 9.003 | 2,823,050 | +0.07(+0.81%) |
Jan 14, 2011 | 8.643 | 8.931 | 8.607 | 8.931 | 1,709,704 | +0.22(+2.58%) |
Jan 13, 2011 | 8.841 | 8.895 | 8.607 | 8.706 | 2,063,108 | -0.17(-1.92%) |
Jan 12, 2011 | 8.787 | 8.931 | 8.652 | 8.877 | 1,573,442 | +0.17(+1.96%) |
Jan 11, 2011 | 8.886 | 9.007 | 8.607 | 8.706 | 5,387,192 | -0.40(-4.44%) |
Jan 10, 2011 | 9.003 | 9.210 | 8.886 | 9.111 | 2,676,121 | +0.05(+0.60%) |
Jan 07, 2011 | 9.039 | 9.165 | 8.580 | 9.057 | 2,639,579 | +0.08(+0.90%) |
Jan 06, 2011 | 9.048 | 9.219 | 8.913 | 8.976 | 1,948,190 | -0.08(-0.89%) |
Jan 05, 2011 | 8.751 | 9.156 | 8.706 | 9.057 | 2,522,421 | +0.23(+2.65%) |
Jan 04, 2011 | 8.688 | 8.962 | 8.661 | 8.823 | 2,487,208 | +0.05(+0.62%) |
Jan 03, 2011 | 8.580 | 9.057 | 8.580 | 8.769 | 2,214,678 | +0.26(+3.07%) |
Dec 31, 2010 | 8.652 | 8.733 | 8.481 | 8.508 | 1,054,149 | -0.17(-1.97%) |
Dec 30, 2010 | 8.634 | 8.764 | 8.562 | 8.679 | 549,039 | +0.02(+0.21%) |
Dec 29, 2010 | 8.724 | 8.791 | 8.652 | 8.661 | 963,740 | +0.00(+0.00%) |
Dec 28, 2010 | 8.913 | 8.931 | 8.652 | 8.661 | 919,938 | -0.27(-3.02%) |
Dec 27, 2010 | 8.868 | 8.985 | 8.778 | 8.931 | 1,046,283 | +0.00(+0.00%) |
Dec 23, 2010 | 8.940 | 9.075 | 8.908 | 8.931 | 1,607,832 | -0.04(-0.40%) |
Dec 22, 2010 | 8.760 | 9.021 | 8.760 | 8.967 | 2,929,927 | +0.21(+2.36%) |
Dec 21, 2010 | 8.634 | 8.823 | 8.580 | 8.760 | 2,414,824 | +0.20(+2.31%) |
Dec 20, 2010 | 8.544 | 8.634 | 8.400 | 8.562 | 1,998,066 | +0.01(+0.16%) |
Dec 17, 2010 | 8.355 | 8.553 | 8.202 | 8.549 | 4,124,514 | +0.20(+2.42%) |
Dec 16, 2010 | 8.139 | 8.346 | 8.094 | 8.346 | 2,465,852 | +0.24(+3.00%) |
Dec 15, 2010 | 8.292 | 8.472 | 8.067 | 8.103 | 2,299,643 | -0.26(-3.12%) |
Dec 14, 2010 | 8.490 | 8.517 | 8.306 | 8.364 | 2,109,923 | -0.14(-1.69%) |
Dec 13, 2010 | 8.382 | 8.553 | 8.346 | 8.508 | 1,943,388 | +0.17(+2.05%) |
Dec 10, 2010 | 8.229 | 8.436 | 8.229 | 8.337 | 2,536,884 | +0.10(+1.20%) |
Dec 09, 2010 | 8.139 | 8.265 | 8.014 | 8.238 | 1,632,581 | +0.14(+1.78%) |
Dec 08, 2010 | 8.310 | 8.338 | 7.996 | 8.094 | 2,276,213 | -0.18(-2.17%) |
Dec 07, 2010 | 8.373 | 8.427 | 8.230 | 8.274 | 2,737,075 | +0.05(+0.66%) |
Dec 06, 2010 | 8.247 | 8.274 | 8.130 | 8.220 | 1,029,567 | -0.07(-0.87%) |
Dec 03, 2010 | 8.076 | 8.337 | 8.058 | 8.292 | 3,045,748 | +0.21(+2.56%) |
Dec 02, 2010 | 7.591 | 8.175 | 7.555 | 8.085 | 3,330,793 | +0.52(+6.90%) |
Dec 01, 2010 | 7.537 | 7.636 | 7.474 | 7.564 | 1,939,679 | +0.19(+2.56%) |
Nov 30, 2010 | 7.240 | 7.424 | 7.231 | 7.375 | 1,983,518 | -0.02(-0.24%) |
Nov 29, 2010 | 7.429 | 7.474 | 7.240 | 7.393 | 2,038,161 | -0.13(-1.79%) |
Nov 26, 2010 | 7.456 | 7.573 | 7.438 | 7.528 | 432,449 | +0.00(+0.06%) |
Nov 24, 2010 | 7.429 | 7.523 | 7.523 | 7.523 | 2,432,415 | +0.15(+2.01%) |
Nov 23, 2010 | 7.087 | 7.483 | 7.078 | 7.375 | 2,855,790 | +0.18(+2.50%) |
Nov 22, 2010 | 7.294 | 7.352 | 7.150 | 7.195 | 2,257,102 | -0.16(-2.20%) |
Nov 19, 2010 | 7.186 | 7.357 | 7.051 | 7.357 | 2,366,556 | +0.18(+2.51%) |
Nov 18, 2010 | 7.114 | 7.330 | 7.103 | 7.177 | 2,235,826 | +0.23(+3.37%) |
Nov 17, 2010 | 7.078 | 7.141 | 6.880 | 6.943 | 2,480,564 | -0.14(-2.03%) |
Nov 16, 2010 | 7.195 | 7.231 | 6.970 | 7.087 | 2,989,903 | -0.18(-2.48%) |
Nov 15, 2010 | 7.564 | 7.564 | 7.258 | 7.267 | 2,046,075 | -0.25(-3.35%) |
Nov 12, 2010 | 7.429 | 7.573 | 7.393 | 7.519 | 2,892,443 | -0.04(-0.59%) |
Nov 11, 2010 | 7.348 | 7.618 | 7.312 | 7.564 | 2,219,036 | +0.11(+1.45%) |
Nov 10, 2010 | 7.447 | 7.573 | 7.312 | 7.456 | 2,405,616 | +0.01(+0.12%) |
Nov 09, 2010 | 7.888 | 7.924 | 7.348 | 7.447 | 4,289,505 | +0.15(+2.10%) |
Nov 08, 2010 | 7.258 | 8.085 | 7.249 | 7.294 | 7,690,059 | +0.06(+0.87%) |
Nov 05, 2010 | 7.492 | 7.582 | 7.096 | 7.231 | 4,640,274 | -0.22(-3.02%) |
Nov 04, 2010 | 7.312 | 7.555 | 7.258 | 7.456 | 4,238,046 | +0.33(+4.67%) |
Nov 03, 2010 | 7.033 | 7.177 | 6.952 | 7.123 | 1,444,296 | +0.05(+0.76%) |
Nov 02, 2010 | 7.204 | 7.267 | 7.051 | 7.069 | 2,731,902 | -0.04(-0.63%) |