Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jan 31, 2011 | 8.341 | 8.456 | 8.313 | 8.356 | 21,616,288 | +0.04(+0.52%) |
Jan 28, 2011 | 8.419 | 8.450 | 8.306 | 8.313 | 17,437,384 | -0.09(-1.02%) |
Jan 27, 2011 | 8.470 | 8.489 | 8.399 | 8.399 | 20,878,630 | -0.04(-0.46%) |
Jan 26, 2011 | 8.466 | 8.606 | 8.434 | 8.438 | 20,179,948 | -0.02(-0.18%) |
Jan 25, 2011 | 8.485 | 8.513 | 8.415 | 8.454 | 14,425,652 | +0.00(+0.00%) |
Jan 24, 2011 | 8.427 | 8.552 | 8.427 | 8.454 | 14,053,678 | +0.04(+0.42%) |
Jan 21, 2011 | 8.477 | 8.509 | 8.411 | 8.419 | 16,850,350 | -0.01(-0.14%) |
Jan 20, 2011 | 8.376 | 8.528 | 8.376 | 8.431 | 19,262,596 | +0.03(+0.37%) |
Jan 19, 2011 | 8.364 | 8.427 | 8.321 | 8.399 | 19,019,726 | +0.03(+0.37%) |
Jan 18, 2011 | 8.384 | 8.407 | 8.356 | 8.368 | 14,126,278 | -0.00(-0.05%) |
Jan 14, 2011 | 8.388 | 8.446 | 8.341 | 8.372 | 12,439,960 | -0.03(-0.37%) |
Jan 13, 2011 | 8.489 | 8.501 | 8.384 | 8.403 | 14,746,993 | -0.09(-1.06%) |
Jan 12, 2011 | 8.415 | 8.520 | 8.356 | 8.493 | 14,574,000 | +0.12(+1.40%) |
Jan 11, 2011 | 8.325 | 8.403 | 8.235 | 8.376 | 15,541,077 | -0.03(-0.37%) |
Jan 10, 2011 | 8.427 | 8.462 | 8.395 | 8.407 | 11,724,540 | -0.03(-0.32%) |
Jan 07, 2011 | 8.458 | 8.513 | 8.395 | 8.434 | 12,061,139 | -0.09(-1.02%) |
Jan 06, 2011 | 8.516 | 8.544 | 8.434 | 8.521 | 19,116,732 | -0.03(-0.32%) |
Jan 05, 2011 | 8.474 | 8.595 | 8.454 | 8.548 | 20,732,972 | +0.07(+0.88%) |
Jan 04, 2011 | 8.505 | 8.540 | 8.403 | 8.474 | 23,244,256 | -0.12(-1.41%) |
Jan 03, 2011 | 8.759 | 8.766 | 8.524 | 8.595 | 27,053,346 | -0.14(-1.57%) |
Dec 31, 2010 | 8.645 | 8.755 | 8.634 | 8.731 | 13,708,042 | +0.07(+0.81%) |
Dec 30, 2010 | 8.579 | 8.700 | 8.579 | 8.661 | 13,777,038 | +0.08(+0.91%) |
Dec 29, 2010 | 8.493 | 8.634 | 8.489 | 8.583 | 10,143,589 | +0.09(+1.10%) |
Dec 28, 2010 | 8.528 | 8.587 | 8.489 | 8.489 | 9,173,281 | -0.08(-0.91%) |
Dec 27, 2010 | 8.462 | 8.598 | 8.446 | 8.567 | 12,800,502 | +0.09(+1.01%) |
Dec 23, 2010 | 8.485 | 8.528 | 8.431 | 8.481 | 10,955,161 | -0.02(-0.28%) |
Dec 22, 2010 | 8.466 | 8.528 | 8.421 | 8.505 | 17,163,778 | +0.03(+0.32%) |
Dec 21, 2010 | 8.462 | 8.505 | 8.411 | 8.477 | 15,924,684 | -0.02(-0.18%) |
Dec 20, 2010 | 8.474 | 8.509 | 8.380 | 8.493 | 15,073,085 | +0.02(+0.23%) |
Dec 17, 2010 | 8.419 | 8.520 | 8.364 | 8.474 | 25,263,190 | +0.04(+0.51%) |
Dec 16, 2010 | 8.345 | 8.470 | 8.306 | 8.431 | 23,135,792 | +0.08(+0.98%) |
Dec 15, 2010 | 8.212 | 8.356 | 8.200 | 8.349 | 27,875,624 | +0.15(+1.81%) |
Dec 14, 2010 | 8.161 | 8.204 | 8.126 | 8.200 | 23,763,122 | -0.04(-0.52%) |
Dec 13, 2010 | 8.067 | 8.267 | 8.044 | 8.243 | 41,008,968 | +0.18(+2.23%) |
Dec 10, 2010 | 8.134 | 8.173 | 8.017 | 8.064 | 34,406,348 | -0.04(-0.53%) |
Dec 09, 2010 | 8.188 | 8.188 | 8.067 | 8.106 | 20,495,088 | +0.00(+0.00%) |
Dec 08, 2010 | 8.099 | 8.130 | 8.075 | 8.106 | 38,607,300 | +0.03(+0.39%) |
Dec 07, 2010 | 8.103 | 8.192 | 8.056 | 8.075 | 28,067,550 | -0.13(-1.57%) |
Dec 06, 2010 | 8.216 | 8.243 | 8.056 | 8.204 | 38,788,924 | -0.04(-0.47%) |
Dec 03, 2010 | 8.372 | 8.384 | 8.200 | 8.243 | 40,930,544 | -0.20(-2.40%) |
Dec 02, 2010 | 8.552 | 8.712 | 8.337 | 8.446 | 101,708,072 | -0.87(-9.35%) |
Dec 01, 2010 | 9.297 | 9.426 | 9.169 | 9.317 | 38,571,408 | +0.12(+1.32%) |
Nov 30, 2010 | 8.969 | 9.219 | 8.958 | 9.196 | 30,120,204 | +0.18(+2.04%) |
Nov 29, 2010 | 8.966 | 9.036 | 8.887 | 9.012 | 19,052,604 | +0.00(+0.04%) |
Nov 26, 2010 | 8.954 | 9.067 | 8.926 | 9.008 | 7,823,106 | +0.02(+0.22%) |
Nov 24, 2010 | 9.008 | 8.989 | 8.989 | 8.989 | 13,763,319 | +0.00(+0.04%) |
Nov 23, 2010 | 8.993 | 9.040 | 8.954 | 8.985 | 20,118,254 | -0.05(-0.52%) |
Nov 22, 2010 | 8.868 | 9.040 | 8.868 | 9.032 | 13,758,395 | +0.12(+1.31%) |
Nov 19, 2010 | 8.802 | 8.950 | 8.802 | 8.915 | 10,925,296 | +0.03(+0.31%) |
Nov 18, 2010 | 8.942 | 8.973 | 8.868 | 8.887 | 12,666,399 | -0.02(-0.22%) |
Nov 17, 2010 | 8.766 | 8.954 | 8.751 | 8.907 | 14,880,496 | +0.14(+1.65%) |
Nov 16, 2010 | 8.844 | 8.930 | 8.751 | 8.762 | 13,339,388 | -0.21(-2.39%) |
Nov 15, 2010 | 8.993 | 9.044 | 8.923 | 8.977 | 10,366,970 | +0.00(+0.00%) |
Nov 12, 2010 | 8.825 | 8.993 | 8.782 | 8.977 | 17,027,188 | +0.13(+1.50%) |
Nov 11, 2010 | 8.794 | 8.844 | 8.747 | 8.844 | 7,981,450 | -0.00(-0.04%) |
Nov 10, 2010 | 8.825 | 8.934 | 8.802 | 8.848 | 12,298,631 | +0.02(+0.20%) |
Nov 09, 2010 | 8.862 | 8.928 | 8.765 | 8.831 | 15,040,185 | +0.00(+0.04%) |
Nov 08, 2010 | 8.936 | 8.967 | 8.807 | 8.827 | 13,188,490 | -0.16(-1.73%) |
Nov 05, 2010 | 9.033 | 9.037 | 8.881 | 8.982 | 12,266,406 | -0.04(-0.43%) |
Nov 04, 2010 | 8.963 | 9.122 | 8.940 | 9.021 | 18,642,504 | +0.18(+2.02%) |
Nov 03, 2010 | 8.788 | 8.870 | 8.738 | 8.842 | 13,572,458 | +0.08(+0.93%) |
Nov 02, 2010 | 8.633 | 8.800 | 8.578 | 8.761 | 16,941,872 | +0.21(+2.41%) |