Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jan 31, 2011 | 9.582 | 9.724 | 9.562 | 9.680 | 18,606,754 | +0.17(+1.76%) |
Jan 28, 2011 | 9.899 | 9.991 | 9.508 | 9.512 | 36,247,344 | -0.36(-3.60%) |
Jan 27, 2011 | 9.719 | 9.877 | 9.702 | 9.867 | 15,437,698 | +0.16(+1.67%) |
Jan 26, 2011 | 9.773 | 9.819 | 9.675 | 9.705 | 18,130,684 | -0.01(-0.14%) |
Jan 25, 2011 | 9.640 | 9.735 | 9.502 | 9.719 | 20,894,112 | +0.01(+0.10%) |
Jan 24, 2011 | 9.738 | 9.769 | 9.659 | 9.709 | 14,102,674 | -0.01(-0.10%) |
Jan 21, 2011 | 9.720 | 9.810 | 9.656 | 9.719 | 16,655,895 | +0.13(+1.40%) |
Jan 20, 2011 | 9.498 | 9.673 | 9.441 | 9.585 | 21,415,200 | +0.06(+0.60%) |
Jan 19, 2011 | 9.807 | 9.871 | 9.484 | 9.527 | 29,519,854 | -0.43(-4.31%) |
Jan 18, 2011 | 9.974 | 10.02 | 9.854 | 9.956 | 15,113,421 | -0.09(-0.90%) |
Jan 14, 2011 | 9.738 | 10.07 | 9.729 | 10.05 | 21,163,010 | +0.29(+3.02%) |
Jan 13, 2011 | 9.826 | 9.861 | 9.698 | 9.752 | 15,880,463 | -0.06(-0.64%) |
Jan 12, 2011 | 9.723 | 9.819 | 9.712 | 9.815 | 18,367,238 | +0.27(+2.87%) |
Jan 11, 2011 | 9.593 | 9.657 | 9.456 | 9.541 | 14,682,498 | +0.09(+0.92%) |
Jan 10, 2011 | 9.399 | 9.515 | 9.301 | 9.455 | 17,564,664 | -0.07(-0.69%) |
Jan 07, 2011 | 9.717 | 9.754 | 9.300 | 9.520 | 27,689,286 | -0.15(-1.52%) |
Jan 06, 2011 | 9.798 | 9.829 | 9.653 | 9.667 | 18,400,966 | -0.10(-1.02%) |
Jan 05, 2011 | 9.484 | 9.793 | 9.481 | 9.766 | 19,771,162 | +0.20(+2.10%) |
Jan 04, 2011 | 9.682 | 9.694 | 9.409 | 9.565 | 18,579,406 | -0.05(-0.51%) |
Jan 03, 2011 | 9.469 | 9.654 | 9.453 | 9.614 | 19,973,630 | +0.34(+3.69%) |
Dec 31, 2010 | 9.199 | 9.290 | 9.197 | 9.272 | 7,884,094 | +0.04(+0.41%) |
Dec 30, 2010 | 9.289 | 9.291 | 9.192 | 9.234 | 9,537,245 | -0.05(-0.59%) |
Dec 29, 2010 | 9.337 | 9.343 | 9.263 | 9.289 | 6,495,239 | -0.02(-0.25%) |
Dec 28, 2010 | 9.309 | 9.350 | 9.270 | 9.312 | 7,630,101 | +0.02(+0.17%) |
Dec 27, 2010 | 9.062 | 9.305 | 9.044 | 9.297 | 9,460,139 | +0.16(+1.76%) |
Dec 23, 2010 | 9.234 | 9.242 | 9.090 | 9.136 | 10,616,371 | -0.12(-1.28%) |
Dec 22, 2010 | 9.115 | 9.304 | 9.089 | 9.255 | 14,575,021 | +0.19(+2.13%) |
Dec 21, 2010 | 8.854 | 9.062 | 8.854 | 9.062 | 13,488,922 | +0.28(+3.13%) |
Dec 20, 2010 | 8.794 | 8.844 | 8.731 | 8.787 | 12,967,762 | +0.05(+0.58%) |
Dec 17, 2010 | 8.689 | 8.773 | 8.628 | 8.737 | 13,116,613 | +0.05(+0.60%) |
Dec 16, 2010 | 8.758 | 8.854 | 8.625 | 8.685 | 21,900,198 | -0.03(-0.29%) |
Dec 15, 2010 | 8.774 | 8.927 | 8.682 | 8.710 | 22,793,946 | -0.14(-1.56%) |
Dec 14, 2010 | 9.002 | 9.072 | 8.794 | 8.849 | 19,706,020 | -0.14(-1.54%) |
Dec 13, 2010 | 9.087 | 9.120 | 8.949 | 8.987 | 20,615,654 | -0.01(-0.08%) |
Dec 10, 2010 | 8.871 | 9.012 | 8.802 | 8.994 | 21,268,074 | +0.17(+1.90%) |
Dec 09, 2010 | 8.756 | 8.867 | 8.677 | 8.826 | 21,702,234 | +0.19(+2.22%) |
Dec 08, 2010 | 8.428 | 8.657 | 8.420 | 8.635 | 25,672,382 | +0.22(+2.64%) |
Dec 07, 2010 | 8.639 | 8.642 | 8.397 | 8.413 | 33,093,100 | -0.01(-0.08%) |
Dec 06, 2010 | 8.385 | 8.464 | 8.332 | 8.420 | 13,060,412 | -0.01(-0.10%) |
Dec 03, 2010 | 8.266 | 8.462 | 8.196 | 8.428 | 33,142,808 | +0.05(+0.62%) |
Dec 02, 2010 | 8.055 | 8.388 | 8.041 | 8.376 | 34,862,088 | +0.39(+4.82%) |
Dec 01, 2010 | 7.893 | 8.001 | 7.857 | 7.991 | 25,733,150 | +0.31(+4.02%) |
Nov 30, 2010 | 7.650 | 7.789 | 7.636 | 7.682 | 29,746,570 | -0.11(-1.47%) |
Nov 29, 2010 | 7.661 | 7.833 | 7.605 | 7.797 | 27,924,564 | +0.10(+1.34%) |
Nov 26, 2010 | 7.751 | 7.826 | 7.693 | 7.693 | 10,031,464 | -0.18(-2.32%) |
Nov 24, 2010 | 7.745 | 7.876 | 7.876 | 7.876 | 21,769,618 | +0.23(+3.07%) |
Nov 23, 2010 | 7.702 | 7.759 | 7.628 | 7.642 | 31,438,466 | -0.24(-3.00%) |
Nov 22, 2010 | 7.985 | 7.988 | 7.774 | 7.878 | 33,595,160 | -0.18(-2.29%) |
Nov 19, 2010 | 7.984 | 8.069 | 7.915 | 8.062 | 14,914,269 | +0.00(+0.05%) |
Nov 18, 2010 | 8.058 | 8.161 | 8.016 | 8.058 | 23,668,056 | +0.20(+2.49%) |
Nov 17, 2010 | 7.935 | 7.981 | 7.826 | 7.862 | 25,053,618 | -0.08(-0.97%) |
Nov 16, 2010 | 8.156 | 8.160 | 7.814 | 7.939 | 41,145,044 | -0.30(-3.60%) |
Nov 15, 2010 | 8.274 | 8.443 | 8.230 | 8.235 | 35,663,988 | +0.03(+0.41%) |
Nov 12, 2010 | 8.365 | 8.434 | 8.154 | 8.202 | 34,804,200 | -0.26(-3.04%) |
Nov 11, 2010 | 8.467 | 8.551 | 8.388 | 8.459 | 25,298,032 | -0.15(-1.72%) |
Nov 10, 2010 | 8.441 | 8.611 | 8.311 | 8.607 | 44,555,208 | +0.19(+2.22%) |
Nov 09, 2010 | 8.807 | 8.807 | 8.332 | 8.420 | 44,274,848 | -0.33(-3.81%) |
Nov 08, 2010 | 8.868 | 8.869 | 8.611 | 8.753 | 37,228,592 | -0.12(-1.37%) |
Nov 05, 2010 | 8.594 | 8.999 | 8.552 | 8.875 | 39,614,264 | +0.33(+3.84%) |
Nov 04, 2010 | 8.182 | 8.579 | 8.182 | 8.547 | 33,223,322 | +0.49(+6.07%) |
Nov 03, 2010 | 7.934 | 8.058 | 7.822 | 8.058 | 34,006,716 | +0.15(+1.84%) |
Nov 02, 2010 | 7.942 | 7.966 | 7.871 | 7.913 | 18,967,544 | +0.06(+0.75%) |