Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jan 31, 2011 | 8.500 | 8.730 | 8.459 | 8.680 | 3,068,262 | +0.20(+2.36%) |
Jan 28, 2011 | 8.720 | 8.830 | 8.450 | 8.480 | 3,121,544 | -0.23(-2.64%) |
Jan 27, 2011 | 8.570 | 8.730 | 8.530 | 8.710 | 1,592,212 | +0.15(+1.75%) |
Jan 26, 2011 | 8.530 | 8.620 | 8.404 | 8.560 | 1,597,419 | +0.06(+0.74%) |
Jan 25, 2011 | 8.510 | 8.590 | 8.380 | 8.498 | 2,012,848 | -0.03(-0.38%) |
Jan 24, 2011 | 8.500 | 8.620 | 8.420 | 8.530 | 2,062,344 | +0.02(+0.24%) |
Jan 21, 2011 | 8.630 | 8.700 | 8.460 | 8.510 | 2,384,818 | -0.05(-0.58%) |
Jan 20, 2011 | 8.810 | 8.860 | 8.510 | 8.560 | 3,271,127 | -0.33(-3.71%) |
Jan 19, 2011 | 9.160 | 9.160 | 8.860 | 8.890 | 3,021,696 | -0.28(-3.05%) |
Jan 18, 2011 | 8.820 | 9.200 | 8.820 | 9.170 | 4,951,234 | +0.35(+3.97%) |
Jan 14, 2011 | 8.590 | 8.880 | 8.580 | 8.820 | 3,549,825 | +0.24(+2.80%) |
Jan 13, 2011 | 8.600 | 8.630 | 8.490 | 8.580 | 1,455,427 | -0.02(-0.23%) |
Jan 12, 2011 | 8.540 | 8.600 | 8.510 | 8.600 | 989,163 | +0.14(+1.65%) |
Jan 11, 2011 | 8.540 | 8.570 | 8.440 | 8.460 | 1,331,891 | -0.02(-0.24%) |
Jan 10, 2011 | 8.400 | 8.490 | 8.270 | 8.480 | 1,747,164 | +0.06(+0.71%) |
Jan 07, 2011 | 8.450 | 8.550 | 8.271 | 8.420 | 2,049,486 | -0.02(-0.24%) |
Jan 06, 2011 | 8.350 | 8.510 | 8.230 | 8.440 | 2,389,712 | +0.12(+1.44%) |
Jan 05, 2011 | 8.310 | 8.430 | 8.230 | 8.320 | 2,500,382 | +0.00(+0.00%) |
Jan 04, 2011 | 8.360 | 8.430 | 8.200 | 8.320 | 2,143,676 | -0.03(-0.36%) |
Jan 03, 2011 | 8.310 | 8.390 | 8.270 | 8.350 | 1,811,769 | +0.09(+1.09%) |
Dec 31, 2010 | 8.260 | 8.310 | 8.217 | 8.260 | 1,068,185 | -0.03(-0.36%) |
Dec 30, 2010 | 8.220 | 8.370 | 8.220 | 8.290 | 1,960,360 | +0.04(+0.48%) |
Dec 29, 2010 | 8.250 | 8.300 | 8.180 | 8.250 | 1,244,460 | -0.01(-0.12%) |
Dec 28, 2010 | 8.320 | 8.330 | 8.230 | 8.260 | 695,725 | -0.05(-0.60%) |
Dec 27, 2010 | 8.270 | 8.390 | 8.230 | 8.310 | 949,584 | +0.02(+0.24%) |
Dec 23, 2010 | 8.400 | 8.450 | 8.290 | 8.290 | 755,611 | -0.13(-1.54%) |
Dec 22, 2010 | 8.400 | 8.530 | 8.400 | 8.420 | 1,468,552 | +0.04(+0.48%) |
Dec 21, 2010 | 8.330 | 8.440 | 8.330 | 8.380 | 2,315,575 | +0.08(+0.96%) |
Dec 20, 2010 | 8.300 | 8.430 | 8.250 | 8.300 | 1,942,386 | +0.02(+0.24%) |
Dec 17, 2010 | 8.360 | 8.385 | 8.230 | 8.280 | 3,031,164 | -0.07(-0.84%) |
Dec 16, 2010 | 8.260 | 8.350 | 8.200 | 8.350 | 3,692,142 | +0.09(+1.09%) |
Dec 15, 2010 | 8.190 | 8.500 | 8.190 | 8.260 | 3,545,609 | +0.04(+0.49%) |
Dec 14, 2010 | 8.310 | 8.410 | 8.200 | 8.220 | 1,474,646 | -0.10(-1.20%) |
Dec 13, 2010 | 8.420 | 8.530 | 8.310 | 8.320 | 1,959,583 | -0.09(-1.07%) |
Dec 10, 2010 | 8.400 | 8.490 | 8.300 | 8.410 | 3,164,538 | +0.01(+0.12%) |
Dec 09, 2010 | 8.230 | 8.410 | 8.145 | 8.400 | 4,971,715 | +0.19(+2.31%) |
Dec 08, 2010 | 8.240 | 8.320 | 8.180 | 8.210 | 1,615,415 | -0.03(-0.36%) |
Dec 07, 2010 | 8.240 | 8.350 | 8.190 | 8.240 | 3,341,056 | +0.09(+1.10%) |
Dec 06, 2010 | 8.180 | 8.260 | 8.140 | 8.150 | 3,634,362 | -0.06(-0.73%) |
Dec 03, 2010 | 8.160 | 8.220 | 8.130 | 8.210 | 2,101,261 | +0.04(+0.49%) |
Dec 02, 2010 | 7.990 | 8.300 | 7.990 | 8.170 | 4,962,829 | +0.22(+2.77%) |
Dec 01, 2010 | 7.950 | 8.045 | 7.880 | 7.950 | 2,938,607 | +0.09(+1.15%) |
Nov 30, 2010 | 7.880 | 7.900 | 7.730 | 7.860 | 6,232,254 | -0.11(-1.38%) |
Nov 29, 2010 | 8.040 | 8.080 | 7.910 | 7.970 | 3,161,599 | -0.12(-1.48%) |
Nov 26, 2010 | 8.120 | 8.240 | 8.080 | 8.090 | 1,033,144 | -0.08(-0.98%) |
Nov 24, 2010 | 8.090 | 8.170 | 8.170 | 8.170 | 3,283,179 | +0.12(+1.49%) |
Nov 23, 2010 | 8.070 | 8.180 | 8.040 | 8.050 | 2,508,527 | -0.14(-1.71%) |
Nov 22, 2010 | 8.270 | 8.425 | 8.190 | 8.190 | 3,027,799 | -0.13(-1.59%) |
Nov 19, 2010 | 8.350 | 8.430 | 8.300 | 8.322 | 2,344,338 | -0.03(-0.33%) |
Nov 18, 2010 | 8.210 | 8.440 | 8.195 | 8.350 | 1,984,011 | +0.21(+2.58%) |
Nov 17, 2010 | 8.110 | 8.220 | 8.080 | 8.140 | 1,338,874 | +0.02(+0.25%) |
Nov 16, 2010 | 8.160 | 8.250 | 8.010 | 8.120 | 2,310,817 | -0.12(-1.46%) |
Nov 15, 2010 | 8.340 | 8.410 | 8.200 | 8.240 | 1,410,230 | -0.08(-0.96%) |
Nov 12, 2010 | 8.380 | 8.460 | 8.210 | 8.320 | 2,339,586 | -0.11(-1.30%) |
Nov 11, 2010 | 8.380 | 8.500 | 8.280 | 8.430 | 1,548,714 | -0.05(-0.59%) |
Nov 10, 2010 | 8.400 | 8.520 | 8.280 | 8.480 | 3,371,553 | +0.06(+0.71%) |
Nov 09, 2010 | 8.520 | 8.679 | 8.380 | 8.420 | 1,768,289 | -0.11(-1.29%) |
Nov 08, 2010 | 8.600 | 8.610 | 8.440 | 8.530 | 1,109,105 | -0.08(-0.93%) |
Nov 05, 2010 | 8.480 | 8.630 | 8.400 | 8.610 | 6,229,321 | +0.15(+1.77%) |
Nov 04, 2010 | 8.500 | 8.590 | 8.390 | 8.460 | 4,780,651 | +0.01(+0.12%) |
Nov 03, 2010 | 8.520 | 8.520 | 8.395 | 8.450 | 3,173,861 | -0.05(-0.59%) |
Nov 02, 2010 | 8.470 | 8.590 | 8.440 | 8.500 | 3,306,498 | +0.06(+0.71%) |