Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jan 31, 2011 | 8.789 | 8.845 | 8.609 | 8.760 | 10,309,765 | +0.02(+0.24%) |
Jan 28, 2011 | 8.937 | 9.015 | 8.711 | 8.739 | 9,196,313 | -0.20(-2.21%) |
Jan 27, 2011 | 8.902 | 9.085 | 8.874 | 8.937 | 9,262,917 | +0.01(+0.16%) |
Jan 26, 2011 | 9.015 | 9.085 | 8.898 | 8.923 | 8,982,015 | -0.14(-1.56%) |
Jan 25, 2011 | 9.114 | 9.170 | 9.040 | 9.064 | 7,000,951 | -0.08(-0.85%) |
Jan 24, 2011 | 9.128 | 9.170 | 9.064 | 9.142 | 11,500,478 | +0.06(+0.62%) |
Jan 21, 2011 | 9.255 | 9.255 | 9.057 | 9.085 | 6,558,379 | -0.04(-0.46%) |
Jan 20, 2011 | 9.008 | 9.220 | 8.979 | 9.128 | 8,955,777 | +0.12(+1.33%) |
Jan 19, 2011 | 9.121 | 9.184 | 8.888 | 9.008 | 6,901,939 | -0.14(-1.54%) |
Jan 18, 2011 | 9.149 | 9.255 | 9.114 | 9.149 | 5,493,632 | -0.03(-0.31%) |
Jan 14, 2011 | 9.114 | 9.248 | 9.093 | 9.177 | 4,554,290 | +0.04(+0.46%) |
Jan 13, 2011 | 9.142 | 9.241 | 9.071 | 9.135 | 3,517,025 | -0.01(-0.08%) |
Jan 12, 2011 | 9.340 | 9.375 | 9.082 | 9.142 | 11,781,118 | -0.14(-1.52%) |
Jan 11, 2011 | 9.206 | 9.368 | 9.135 | 9.283 | 11,353,063 | +0.12(+1.31%) |
Jan 10, 2011 | 9.114 | 9.184 | 9.050 | 9.163 | 6,563,052 | -0.01(-0.15%) |
Jan 07, 2011 | 9.177 | 9.304 | 9.047 | 9.177 | 15,560,406 | +0.00(+0.00%) |
Jan 06, 2011 | 9.001 | 9.184 | 8.923 | 9.177 | 18,762,236 | +0.16(+1.72%) |
Jan 05, 2011 | 8.838 | 9.078 | 8.803 | 9.022 | 12,830,369 | +0.12(+1.35%) |
Jan 04, 2011 | 8.845 | 8.902 | 8.753 | 8.902 | 7,977,597 | +0.04(+0.48%) |
Jan 03, 2011 | 8.718 | 8.958 | 8.640 | 8.859 | 14,598,088 | +0.25(+2.96%) |
Dec 31, 2010 | 8.591 | 8.669 | 8.584 | 8.605 | 3,073,394 | -0.01(-0.16%) |
Dec 30, 2010 | 8.563 | 8.669 | 8.549 | 8.619 | 3,732,180 | +0.04(+0.41%) |
Dec 29, 2010 | 8.563 | 8.598 | 8.541 | 8.584 | 2,573,265 | +0.04(+0.50%) |
Dec 28, 2010 | 8.605 | 8.619 | 8.506 | 8.541 | 3,511,723 | -0.06(-0.66%) |
Dec 27, 2010 | 8.584 | 8.626 | 8.549 | 8.598 | 3,418,951 | -0.04(-0.49%) |
Dec 23, 2010 | 8.725 | 8.768 | 8.640 | 8.640 | 11,692,512 | -0.09(-1.05%) |
Dec 22, 2010 | 8.534 | 8.799 | 8.513 | 8.732 | 12,671,579 | +0.17(+1.98%) |
Dec 21, 2010 | 8.308 | 8.676 | 8.301 | 8.563 | 18,422,442 | +0.25(+3.06%) |
Dec 20, 2010 | 8.146 | 8.308 | 8.135 | 8.308 | 7,514,624 | +0.23(+2.80%) |
Dec 17, 2010 | 7.997 | 8.111 | 7.969 | 8.082 | 12,652,136 | +0.09(+1.15%) |
Dec 16, 2010 | 7.906 | 7.997 | 7.835 | 7.990 | 3,853,063 | +0.08(+1.07%) |
Dec 15, 2010 | 7.948 | 8.040 | 7.877 | 7.906 | 4,798,596 | -0.08(-1.06%) |
Dec 14, 2010 | 8.054 | 8.096 | 7.941 | 7.990 | 4,667,831 | -0.06(-0.70%) |
Dec 13, 2010 | 8.096 | 8.096 | 8.019 | 8.047 | 3,346,679 | +0.00(+0.00%) |
Dec 10, 2010 | 8.019 | 8.089 | 7.990 | 8.047 | 3,045,973 | +0.03(+0.35%) |
Dec 09, 2010 | 8.082 | 8.135 | 8.005 | 8.019 | 5,265,060 | +0.00(+0.00%) |
Dec 08, 2010 | 8.096 | 8.153 | 7.962 | 8.019 | 4,122,852 | -0.06(-0.70%) |
Dec 07, 2010 | 8.209 | 8.265 | 8.054 | 8.075 | 9,112,379 | -0.04(-0.52%) |
Dec 06, 2010 | 8.026 | 8.174 | 7.969 | 8.118 | 9,769,245 | +0.06(+0.79%) |
Dec 03, 2010 | 7.884 | 8.075 | 7.884 | 8.054 | 9,022,858 | +0.09(+1.15%) |
Dec 02, 2010 | 7.736 | 7.983 | 7.708 | 7.962 | 12,776,432 | +0.25(+3.21%) |
Dec 01, 2010 | 7.736 | 7.771 | 7.680 | 7.715 | 7,091,911 | +0.08(+1.02%) |
Nov 30, 2010 | 7.574 | 7.665 | 7.559 | 7.637 | 7,193,854 | -0.04(-0.46%) |
Nov 29, 2010 | 7.651 | 7.708 | 7.559 | 7.672 | 8,009,048 | -0.05(-0.64%) |
Nov 26, 2010 | 7.665 | 7.842 | 7.637 | 7.722 | 5,112,826 | +0.02(+0.28%) |
Nov 24, 2010 | 7.729 | 7.701 | 7.701 | 7.701 | 12,398,601 | +0.01(+0.09%) |
Nov 23, 2010 | 7.849 | 7.866 | 7.680 | 7.694 | 8,801,666 | -0.27(-3.37%) |
Nov 22, 2010 | 7.920 | 8.005 | 7.778 | 7.962 | 7,623,395 | +0.01(+0.18%) |
Nov 19, 2010 | 8.082 | 8.096 | 7.906 | 7.948 | 9,568,170 | -0.16(-1.92%) |
Nov 18, 2010 | 8.202 | 8.224 | 8.096 | 8.103 | 9,310,023 | -0.03(-0.35%) |
Nov 17, 2010 | 8.068 | 8.216 | 8.019 | 8.132 | 8,132,451 | +0.03(+0.35%) |
Nov 16, 2010 | 8.125 | 8.153 | 7.927 | 8.103 | 11,480,050 | -0.06(-0.78%) |
Nov 15, 2010 | 8.139 | 8.266 | 8.139 | 8.167 | 7,154,103 | +0.07(+0.87%) |
Nov 12, 2010 | 8.216 | 8.238 | 8.066 | 8.096 | 6,671,392 | -0.17(-2.05%) |
Nov 11, 2010 | 8.188 | 8.287 | 8.139 | 8.266 | 5,380,729 | +0.00(+0.00%) |
Nov 10, 2010 | 8.216 | 8.273 | 8.132 | 8.266 | 6,852,921 | +0.01(+0.17%) |
Nov 09, 2010 | 8.315 | 8.386 | 8.209 | 8.252 | 8,828,014 | -0.06(-0.68%) |
Nov 08, 2010 | 8.301 | 8.330 | 8.202 | 8.308 | 8,527,877 | +0.00(+0.00%) |
Nov 05, 2010 | 8.428 | 8.457 | 8.273 | 8.308 | 6,359,872 | -0.13(-1.59%) |
Nov 04, 2010 | 8.450 | 8.556 | 8.386 | 8.443 | 10,157,075 | +0.04(+0.42%) |
Nov 03, 2010 | 8.450 | 8.499 | 8.266 | 8.407 | 5,161,410 | -0.04(-0.50%) |
Nov 02, 2010 | 8.478 | 8.492 | 8.400 | 8.450 | 6,898,149 | +0.09(+1.10%) |