Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jan 26, 2011 | 6.360 | 6.550 | 6.240 | 6.500 | 3,716,500 | +0.14(+2.20%) |
Jan 25, 2011 | 6.130 | 6.410 | 6.110 | 6.360 | 635,938 | +0.27(+4.43%) |
Jan 24, 2011 | 5.980 | 6.240 | 5.940 | 6.090 | 1,122,596 | +0.09(+1.50%) |
Jan 21, 2011 | 6.240 | 6.290 | 5.920 | 6.000 | 988,712 | -0.36(-5.66%) |
Jan 20, 2011 | 7.340 | 7.340 | 6.280 | 6.360 | 989,260 | -1.31(-17.08%) |
Jan 19, 2011 | 8.500 | 8.500 | 7.600 | 7.670 | 125,977 | -1.00(-11.53%) |
Jan 18, 2011 | 8.780 | 8.840 | 8.320 | 8.670 | 214,912 | -0.20(-2.25%) |
Jan 14, 2011 | 8.760 | 9.020 | 8.400 | 8.870 | 76,747 | +0.13(+1.49%) |
Jan 13, 2011 | 8.820 | 8.970 | 8.720 | 8.740 | 21,844 | -0.13(-1.47%) |
Jan 12, 2011 | 9.040 | 9.040 | 8.780 | 8.870 | 36,866 | -0.12(-1.33%) |
Jan 11, 2011 | 8.980 | 9.030 | 8.820 | 8.990 | 64,911 | +0.09(+1.01%) |
Jan 10, 2011 | 9.130 | 9.330 | 8.760 | 8.900 | 89,785 | -0.29(-3.16%) |
Jan 07, 2011 | 9.450 | 9.450 | 9.030 | 9.190 | 49,449 | -0.25(-2.65%) |
Jan 06, 2011 | 9.390 | 9.450 | 9.320 | 9.440 | 86,884 | +0.03(+0.32%) |
Jan 05, 2011 | 9.230 | 9.410 | 9.230 | 9.410 | 70,743 | +0.12(+1.29%) |
Jan 04, 2011 | 9.220 | 9.490 | 8.990 | 9.290 | 86,710 | +0.18(+1.98%) |
Jan 03, 2011 | 8.750 | 9.150 | 8.720 | 9.110 | 90,350 | +0.46(+5.32%) |
Dec 31, 2010 | 8.770 | 8.770 | 8.580 | 8.650 | 55,402 | -0.04(-0.46%) |
Dec 30, 2010 | 8.540 | 8.805 | 8.520 | 8.690 | 77,056 | +0.18(+2.12%) |
Dec 29, 2010 | 8.470 | 8.590 | 8.418 | 8.510 | 33,652 | +0.03(+0.35%) |
Dec 28, 2010 | 8.190 | 8.660 | 8.080 | 8.480 | 70,399 | +0.28(+3.41%) |
Dec 27, 2010 | 8.070 | 8.230 | 8.051 | 8.200 | 48,598 | +0.12(+1.49%) |
Dec 23, 2010 | 7.790 | 8.150 | 7.750 | 8.080 | 124,140 | +0.30(+3.86%) |
Dec 22, 2010 | 7.710 | 7.790 | 7.570 | 7.780 | 46,309 | +0.06(+0.78%) |
Dec 21, 2010 | 7.790 | 7.850 | 7.240 | 7.720 | 60,934 | +0.01(+0.13%) |
Dec 20, 2010 | 7.580 | 7.910 | 7.200 | 7.710 | 87,455 | +0.12(+1.58%) |
Dec 17, 2010 | 7.810 | 7.810 | 7.560 | 7.590 | 153,482 | -0.23(-2.94%) |
Dec 16, 2010 | 7.720 | 7.960 | 7.530 | 7.820 | 153,355 | +0.15(+1.96%) |
Dec 15, 2010 | 7.510 | 7.740 | 7.450 | 7.670 | 66,737 | +0.12(+1.59%) |
Dec 14, 2010 | 7.360 | 7.570 | 7.300 | 7.550 | 39,283 | +0.25(+3.42%) |
Dec 13, 2010 | 7.730 | 7.730 | 7.290 | 7.300 | 75,866 | -0.31(-4.07%) |
Dec 10, 2010 | 7.010 | 7.640 | 6.870 | 7.610 | 111,498 | +0.59(+8.40%) |
Dec 09, 2010 | 6.840 | 7.040 | 6.810 | 7.020 | 81,187 | +0.25(+3.69%) |
Dec 08, 2010 | 6.790 | 6.900 | 6.670 | 6.770 | 137,834 | -0.02(-0.29%) |
Dec 07, 2010 | 7.010 | 7.040 | 6.690 | 6.790 | 110,903 | -0.10(-1.45%) |
Dec 06, 2010 | 6.800 | 6.910 | 6.750 | 6.890 | 50,846 | +0.06(+0.88%) |
Dec 03, 2010 | 6.740 | 6.870 | 6.730 | 6.830 | 35,525 | +0.04(+0.59%) |
Dec 02, 2010 | 6.760 | 6.860 | 6.610 | 6.790 | 50,715 | +0.07(+1.04%) |
Dec 01, 2010 | 6.830 | 6.870 | 6.620 | 6.720 | 53,130 | +0.04(+0.60%) |
Nov 30, 2010 | 6.500 | 6.910 | 6.500 | 6.680 | 111,896 | +0.13(+1.98%) |
Nov 29, 2010 | 6.680 | 6.693 | 6.460 | 6.550 | 54,916 | -0.20(-2.96%) |
Nov 26, 2010 | 6.880 | 6.880 | 6.720 | 6.750 | 15,998 | -0.21(-3.02%) |
Nov 24, 2010 | 6.800 | 6.960 | 6.960 | 6.960 | 43,537 | +0.26(+3.88%) |
Nov 23, 2010 | 6.550 | 6.720 | 6.390 | 6.700 | 36,225 | +0.13(+1.98%) |
Nov 22, 2010 | 6.430 | 6.690 | 6.390 | 6.570 | 135,684 | +0.07(+1.08%) |
Nov 19, 2010 | 6.550 | 6.610 | 6.410 | 6.500 | 91,380 | -0.05(-0.76%) |
Nov 18, 2010 | 6.670 | 6.740 | 6.500 | 6.550 | 68,887 | -0.01(-0.15%) |
Nov 17, 2010 | 6.710 | 6.840 | 6.510 | 6.560 | 55,393 | -0.15(-2.24%) |
Nov 16, 2010 | 6.960 | 6.960 | 6.650 | 6.710 | 84,051 | -0.30(-4.28%) |
Nov 15, 2010 | 7.130 | 7.130 | 6.990 | 7.010 | 55,357 | -0.03(-0.43%) |
Nov 12, 2010 | 7.210 | 7.280 | 7.000 | 7.040 | 96,552 | -0.25(-3.43%) |
Nov 11, 2010 | 7.690 | 7.720 | 7.240 | 7.290 | 80,056 | -0.50(-6.42%) |
Nov 10, 2010 | 8.040 | 8.040 | 7.750 | 7.790 | 181,681 | -0.27(-3.35%) |
Nov 09, 2010 | 8.600 | 8.830 | 7.810 | 8.060 | 134,424 | -0.78(-8.82%) |
Nov 08, 2010 | 8.970 | 8.970 | 8.680 | 8.840 | 59,029 | -0.13(-1.45%) |
Nov 05, 2010 | 8.900 | 9.050 | 8.770 | 8.970 | 31,848 | +0.04(+0.45%) |
Nov 04, 2010 | 8.490 | 8.970 | 8.470 | 8.930 | 54,713 | +0.64(+7.72%) |
Nov 03, 2010 | 8.540 | 8.580 | 8.210 | 8.290 | 63,948 | -0.25(-2.93%) |
Nov 02, 2010 | 8.230 | 8.550 | 8.140 | 8.540 | 47,653 | +0.43(+5.30%) |
Nov 01, 2010 | 8.130 | 8.210 | 7.890 | 8.110 | 63,514 | +0.03(+0.37%) |
Oct 29, 2010 | 8.020 | 8.210 | 7.881 | 8.080 | 118,978 | +0.07(+0.87%) |
Oct 28, 2010 | 8.350 | 8.370 | 7.975 | 8.010 | 57,756 | -0.26(-3.14%) |
Oct 27, 2010 | 8.560 | 8.590 | 8.110 | 8.270 | 48,018 | -0.42(-4.83%) |
Oct 25, 2010 | 8.630 | 8.750 | 8.490 | 8.690 | 76,085 | +0.09(+1.05%) |
Oct 22, 2010 | 8.580 | 8.610 | 8.390 | 8.600 | 36,259 | +0.04(+0.47%) |
Oct 21, 2010 | 8.470 | 8.580 | 8.370 | 8.560 | 57,309 | +0.17(+2.03%) |
Oct 20, 2010 | 8.340 | 8.500 | 8.260 | 8.390 | 35,594 | +0.11(+1.33%) |
Oct 19, 2010 | 8.370 | 8.500 | 7.950 | 8.280 | 81,171 | -0.27(-3.16%) |
Oct 18, 2010 | 8.590 | 8.600 | 8.360 | 8.550 | 41,724 | -0.05(-0.58%) |
Oct 15, 2010 | 8.700 | 8.700 | 8.480 | 8.600 | 57,007 | +0.06(+0.70%) |
Oct 14, 2010 | 8.560 | 8.570 | 8.270 | 8.540 | 74,859 | +0.00(+0.00%) |
Oct 13, 2010 | 8.000 | 8.795 | 7.915 | 8.540 | 101,463 | +0.53(+6.62%) |
Oct 12, 2010 | 7.830 | 8.065 | 7.580 | 8.010 | 31,873 | +0.12(+1.52%) |
Oct 11, 2010 | 7.870 | 7.960 | 7.770 | 7.890 | 23,973 | -0.01(-0.13%) |
Oct 08, 2010 | 7.900 | 7.930 | 7.490 | 7.900 | 48,943 | +0.30(+3.95%) |
Oct 07, 2010 | 7.580 | 7.830 | 7.450 | 7.600 | 60,570 | +0.05(+0.66%) |
Oct 06, 2010 | 7.470 | 7.570 | 7.350 | 7.550 | 40,773 | +0.08(+1.07%) |
Oct 05, 2010 | 7.120 | 7.530 | 7.050 | 7.470 | 56,453 | +0.49(+7.02%) |
Oct 04, 2010 | 7.160 | 7.320 | 6.980 | 6.980 | 63,815 | -0.24(-3.32%) |
Oct 01, 2010 | 7.220 | 7.320 | 7.010 | 7.220 | 38,708 | +0.01(+0.14%) |
Sep 30, 2010 | 7.300 | 7.390 | 7.090 | 7.210 | 496 | -0.02(-0.28%) |
Sep 29, 2010 | 7.180 | 7.230 | 7.090 | 7.230 | 23,026 | -0.01(-0.14%) |
Sep 28, 2010 | 7.120 | 7.280 | 6.770 | 7.240 | 140 | +0.14(+1.97%) |
Sep 27, 2010 | 7.060 | 7.250 | 6.980 | 7.100 | 23,808 | +0.06(+0.85%) |
Sep 24, 2010 | 6.940 | 7.140 | 6.940 | 7.040 | 44,138 | +0.24(+3.53%) |
Sep 23, 2010 | 6.820 | 7.080 | 6.770 | 6.800 | 579 | -0.10(-1.45%) |
Sep 22, 2010 | 6.970 | 7.020 | 6.700 | 6.900 | 49,815 | -0.08(-1.15%) |
Sep 21, 2010 | 7.100 | 7.310 | 6.900 | 6.980 | 30,390 | -0.18(-2.51%) |
Sep 20, 2010 | 6.990 | 7.210 | 6.800 | 7.160 | 133,144 | +0.18(+2.58%) |
Sep 17, 2010 | 6.980 | 7.160 | 6.820 | 6.980 | 97,456 | -0.18(-2.51%) |
Sep 15, 2010 | 7.150 | 7.300 | 7.100 | 7.160 | 31,646 | -0.02(-0.28%) |
Sep 14, 2010 | 7.210 | 7.390 | 7.060 | 7.180 | 41,072 | -0.06(-0.83%) |
Sep 13, 2010 | 7.110 | 7.310 | 7.010 | 7.240 | 75,382 | +0.23(+3.28%) |
Sep 10, 2010 | 7.070 | 7.270 | 6.980 | 7.010 | 38,228 | -0.03(-0.43%) |
Sep 09, 2010 | 7.210 | 7.295 | 6.870 | 7.040 | 38,573 | -0.03(-0.42%) |
Sep 08, 2010 | 7.050 | 7.280 | 7.030 | 7.070 | 46,062 | +0.07(+1.00%) |
Sep 07, 2010 | 7.390 | 7.390 | 6.970 | 7.000 | 472 | -0.42(-5.66%) |
Sep 03, 2010 | 6.780 | 7.430 | 6.780 | 7.420 | 73,153 | +0.76(+11.41%) |
Sep 02, 2010 | 6.720 | 6.720 | 6.450 | 6.660 | 235 | -0.09(-1.33%) |
Sep 01, 2010 | 6.480 | 6.760 | 6.460 | 6.750 | 36,755 | +0.40(+6.30%) |
Aug 31, 2010 | 6.360 | 6.400 | 6.160 | 6.350 | 800 | +0.12(+1.93%) |
Aug 30, 2010 | 6.580 | 6.600 | 6.220 | 6.230 | 64,445 | -0.42(-6.32%) |
Aug 27, 2010 | 6.650 | 6.680 | 6.290 | 6.650 | 49,397 | +0.30(+4.72%) |
Aug 26, 2010 | 6.740 | 6.790 | 6.290 | 6.350 | 331 | -0.36(-5.37%) |
Aug 25, 2010 | 6.520 | 6.810 | 6.430 | 6.710 | 327 | +0.13(+1.98%) |
Aug 24, 2010 | 6.570 | 6.790 | 6.230 | 6.580 | 1,330 | -0.14(-2.08%) |
Aug 23, 2010 | 7.440 | 7.680 | 6.700 | 6.720 | 160,507 | -0.62(-8.45%) |
Aug 20, 2010 | 7.200 | 7.390 | 6.910 | 7.340 | 56,512 | +0.08(+1.10%) |
Aug 19, 2010 | 7.660 | 7.660 | 7.230 | 7.260 | 1,143 | -0.47(-6.08%) |
Aug 18, 2010 | 7.710 | 7.810 | 7.410 | 7.730 | 5,078 | -0.02(-0.26%) |
Aug 17, 2010 | 7.950 | 8.010 | 7.450 | 7.750 | 789 | -0.06(-0.77%) |
Aug 16, 2010 | 7.560 | 7.930 | 7.560 | 7.810 | 61,339 | +0.16(+2.09%) |
Aug 13, 2010 | 7.650 | 7.990 | 7.590 | 7.650 | 60,242 | -0.22(-2.80%) |
Aug 12, 2010 | 7.850 | 8.080 | 7.660 | 7.870 | 81,231 | -0.20(-2.48%) |
Aug 11, 2010 | 8.690 | 8.830 | 8.020 | 8.070 | 100,525 | -0.88(-9.83%) |
Aug 10, 2010 | 8.970 | 9.070 | 8.630 | 8.950 | 47,878 | -0.19(-2.08%) |
Aug 09, 2010 | 8.990 | 9.170 | 8.770 | 9.140 | 59,687 | +0.23(+2.58%) |
Aug 06, 2010 | 8.910 | 8.910 | 8.390 | 8.910 | 97,774 | +0.17(+1.95%) |
Aug 05, 2010 | 8.830 | 8.930 | 8.530 | 8.740 | 46,707 | -0.19(-2.13%) |
Aug 04, 2010 | 8.950 | 9.130 | 8.770 | 8.930 | 58,655 | +0.06(+0.68%) |
Aug 03, 2010 | 8.900 | 9.210 | 8.620 | 8.870 | 45,978 | -0.08(-0.89%) |
Aug 02, 2010 | 9.130 | 9.130 | 8.690 | 8.950 | 44,448 | +0.02(+0.22%) |
Jul 30, 2010 | 8.930 | 9.000 | 8.270 | 8.930 | 127,365 | +0.43(+5.06%) |
Jul 29, 2010 | 8.180 | 8.520 | 8.010 | 8.500 | 86,410 | +0.40(+4.94%) |
Jul 28, 2010 | 8.100 | 8.430 | 8.040 | 8.100 | 531 | -0.18(-2.17%) |
Jul 27, 2010 | 8.420 | 8.500 | 8.240 | 8.280 | 58,101 | -0.04(-0.48%) |
Jul 26, 2010 | 8.400 | 8.500 | 8.060 | 8.320 | 74,892 | -0.07(-0.83%) |
Jul 23, 2010 | 8.300 | 8.470 | 8.030 | 8.390 | 63,027 | +0.14(+1.70%) |
Jul 22, 2010 | 7.850 | 8.300 | 7.800 | 8.250 | 11,960 | +0.56(+7.28%) |
Jul 21, 2010 | 7.880 | 7.960 | 7.460 | 7.690 | 79,899 | -0.11(-1.41%) |
Jul 20, 2010 | 7.340 | 7.830 | 7.090 | 7.800 | 113,138 | +0.29(+3.86%) |
Jul 19, 2010 | 7.640 | 7.850 | 7.300 | 7.510 | 79,711 | -0.12(-1.57%) |
Jul 16, 2010 | 7.630 | 8.380 | 7.620 | 7.630 | 81,398 | -0.75(-8.95%) |
Jul 15, 2010 | 8.620 | 8.670 | 8.220 | 8.380 | 68,518 | -0.25(-2.90%) |
Jul 14, 2010 | 8.660 | 8.720 | 8.350 | 8.630 | 48,779 | -0.11(-1.26%) |
Jul 13, 2010 | 8.740 | 8.760 | 8.390 | 8.740 | 1,298 | +0.40(+4.80%) |
Jul 12, 2010 | 8.450 | 8.550 | 8.110 | 8.340 | 38,223 | -0.17(-2.00%) |
Jul 09, 2010 | 8.510 | 8.540 | 8.080 | 8.510 | 49,952 | +0.27(+3.28%) |
Jul 08, 2010 | 8.240 | 8.480 | 8.040 | 8.240 | 395 | -0.07(-0.84%) |
Jul 07, 2010 | 7.850 | 8.380 | 7.540 | 8.310 | 126,288 | +0.52(+6.68%) |
Jul 06, 2010 | 7.790 | 8.400 | 7.790 | 7.790 | 664 | -0.25(-3.11%) |
Jul 02, 2010 | 8.040 | 8.330 | 7.850 | 8.040 | 42,769 | -0.10(-1.23%) |
Jul 01, 2010 | 8.400 | 8.420 | 7.900 | 8.140 | 99,271 | -0.26(-3.10%) |
Jun 30, 2010 | 8.400 | 8.910 | 8.350 | 8.400 | 1,041 | -0.33(-3.78%) |
Jun 29, 2010 | 8.800 | 8.840 | 8.420 | 8.730 | 134,801 | -0.70(-7.42%) |
Jun 25, 2010 | 9.430 | 9.590 | 8.700 | 9.430 | 589,701 | +0.54(+6.07%) |
Jun 24, 2010 | 8.880 | 9.100 | 8.700 | 8.890 | 90,024 | -0.08(-0.89%) |
Jun 23, 2010 | 8.710 | 9.030 | 8.610 | 8.970 | 95,904 | +0.22(+2.51%) |
Jun 22, 2010 | 8.750 | 9.329 | 8.740 | 8.750 | 310 | -0.26(-2.89%) |
Jun 21, 2010 | 9.120 | 9.470 | 8.776 | 9.010 | 65,982 | +0.05(+0.56%) |
Jun 18, 2010 | 8.960 | 9.140 | 8.900 | 8.960 | 56,594 | -0.11(-1.21%) |
Jun 17, 2010 | 9.220 | 9.220 | 8.860 | 9.070 | 28,401 | -0.15(-1.63%) |
Jun 16, 2010 | 9.120 | 9.360 | 8.970 | 9.220 | 71,061 | +0.00(+0.00%) |
Jun 15, 2010 | 9.220 | 9.340 | 8.730 | 9.220 | 539 | +0.48(+5.49%) |
Jun 14, 2010 | 8.790 | 9.140 | 8.670 | 8.740 | 76,399 | +0.10(+1.16%) |
Jun 11, 2010 | 8.530 | 8.890 | 8.530 | 8.640 | 70,192 | -0.01(-0.12%) |
Jun 10, 2010 | 8.650 | 8.800 | 8.390 | 8.650 | 500 | +0.27(+3.22%) |
Jun 09, 2010 | 8.450 | 8.570 | 8.160 | 8.380 | 79,100 | +0.07(+0.84%) |
Jun 08, 2010 | 8.790 | 8.940 | 8.220 | 8.310 | 288,849 | -0.45(-5.14%) |
Jun 07, 2010 | 9.410 | 9.490 | 8.740 | 8.760 | 82,400 | -0.61(-6.51%) |
Jun 04, 2010 | 9.370 | 9.830 | 9.240 | 9.370 | 126,840 | -0.66(-6.58%) |
Jun 03, 2010 | 9.930 | 10.22 | 9.800 | 10.03 | 84,088 | +0.08(+0.80%) |
Jun 02, 2010 | 9.950 | 10.05 | 9.500 | 9.950 | 143,569 | +0.35(+3.65%) |
Jun 01, 2010 | 9.940 | 10.20 | 9.590 | 9.600 | 58,662 | -0.46(-4.57%) |
May 28, 2010 | 10.06 | 10.25 | 9.900 | 10.06 | 55,873 | -0.17(-1.66%) |
May 27, 2010 | 10.12 | 10.29 | 9.800 | 10.23 | 89,695 | +0.41(+4.18%) |
May 26, 2010 | 9.820 | 10.37 | 9.750 | 9.820 | 438 | +0.02(+0.20%) |
May 25, 2010 | 9.830 | 9.860 | 9.380 | 9.800 | 104,299 | -0.32(-3.16%) |
May 24, 2010 | 10.36 | 10.71 | 10.05 | 10.12 | 95,599 | -0.22(-2.13%) |
May 21, 2010 | 10.10 | 10.55 | 9.960 | 10.34 | 165,830 | -0.01(-0.10%) |
May 20, 2010 | 10.12 | 10.48 | 10.12 | 10.35 | 106,037 | -0.68(-6.17%) |
May 19, 2010 | 11.27 | 11.36 | 10.77 | 11.03 | 33,054 | -0.27(-2.39%) |
May 18, 2010 | 11.96 | 12.20 | 11.16 | 11.30 | 66,907 | -0.49(-4.16%) |
May 17, 2010 | 11.08 | 11.85 | 10.51 | 11.79 | 180,114 | +0.82(+7.47%) |
May 14, 2010 | 10.97 | 11.32 | 10.79 | 10.97 | 59,693 | -0.45(-3.94%) |
May 13, 2010 | 11.45 | 11.55 | 11.19 | 11.42 | 69,130 | -0.03(-0.26%) |
May 12, 2010 | 10.90 | 11.49 | 10.87 | 11.45 | 73,515 | +0.56(+5.14%) |
May 11, 2010 | 10.73 | 11.09 | 10.64 | 10.89 | 65,835 | +0.06(+0.55%) |
May 10, 2010 | 10.37 | 10.88 | 10.32 | 10.83 | 114,622 | +0.93(+9.39%) |
May 07, 2010 | 10.77 | 10.97 | 9.680 | 9.900 | 243,531 | -0.90(-8.33%) |
May 06, 2010 | 11.66 | 13.50 | 10.47 | 10.80 | 128,023 | -0.93(-7.93%) |
May 05, 2010 | 11.87 | 12.17 | 11.72 | 11.73 | 133,925 | -0.39(-3.22%) |
May 04, 2010 | 12.54 | 12.54 | 11.99 | 12.12 | 78,775 | -0.69(-5.39%) |