Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jan 31, 2011 | 8.043 | 8.095 | 7.999 | 8.043 | 6,113,018 | +0.02(+0.27%) |
Jan 28, 2011 | 8.144 | 8.161 | 8.021 | 8.021 | 6,330,631 | -0.11(-1.30%) |
Jan 27, 2011 | 7.876 | 8.161 | 7.792 | 8.126 | 11,863,745 | +0.16(+1.98%) |
Jan 26, 2011 | 8.201 | 8.271 | 7.902 | 7.968 | 19,750,824 | -0.23(-2.84%) |
Jan 25, 2011 | 8.051 | 8.201 | 8.021 | 8.201 | 7,786,363 | +0.15(+1.91%) |
Jan 24, 2011 | 8.038 | 8.135 | 8.021 | 8.047 | 12,512,712 | +0.01(+0.11%) |
Jan 21, 2011 | 8.170 | 8.187 | 8.016 | 8.038 | 5,397,361 | +0.01(+0.16%) |
Jan 20, 2011 | 8.016 | 8.108 | 7.906 | 8.025 | 11,862,337 | +0.01(+0.11%) |
Jan 19, 2011 | 8.201 | 8.214 | 7.974 | 8.016 | 9,173,688 | -0.22(-2.72%) |
Jan 18, 2011 | 8.209 | 8.240 | 8.091 | 8.240 | 8,992,175 | +0.04(+0.43%) |
Jan 14, 2011 | 8.078 | 8.209 | 8.056 | 8.205 | 5,302,717 | +0.14(+1.80%) |
Jan 13, 2011 | 8.139 | 8.148 | 8.016 | 8.060 | 5,891,035 | -0.05(-0.65%) |
Jan 12, 2011 | 8.236 | 8.266 | 8.073 | 8.113 | 8,333,376 | +0.01(+0.11%) |
Jan 11, 2011 | 8.095 | 8.139 | 8.038 | 8.104 | 4,992,581 | +0.04(+0.44%) |
Jan 10, 2011 | 8.174 | 8.196 | 7.990 | 8.069 | 9,874,083 | -0.11(-1.34%) |
Jan 07, 2011 | 8.262 | 8.306 | 8.082 | 8.179 | 7,915,740 | -0.07(-0.80%) |
Jan 06, 2011 | 8.359 | 8.446 | 8.223 | 8.244 | 7,180,840 | -0.08(-1.00%) |
Jan 05, 2011 | 8.227 | 8.328 | 8.201 | 8.328 | 7,430,466 | +0.07(+0.90%) |
Jan 04, 2011 | 8.381 | 8.385 | 8.152 | 8.253 | 7,903,476 | -0.07(-0.90%) |
Jan 03, 2011 | 8.315 | 8.394 | 8.275 | 8.328 | 7,203,293 | +0.05(+0.64%) |
Dec 31, 2010 | 8.341 | 8.367 | 8.275 | 8.275 | 4,219,676 | -0.08(-0.95%) |
Dec 30, 2010 | 8.341 | 8.398 | 8.337 | 8.354 | 3,170,653 | +0.03(+0.32%) |
Dec 29, 2010 | 8.319 | 8.389 | 8.315 | 8.328 | 4,384,319 | +0.02(+0.21%) |
Dec 28, 2010 | 8.420 | 8.446 | 8.306 | 8.310 | 6,301,191 | -0.09(-1.05%) |
Dec 27, 2010 | 8.433 | 8.486 | 8.376 | 8.398 | 7,559,048 | -0.07(-0.88%) |
Dec 23, 2010 | 8.280 | 8.477 | 8.240 | 8.473 | 21,642,506 | +0.20(+2.39%) |
Dec 22, 2010 | 8.091 | 8.341 | 8.082 | 8.275 | 8,902,966 | +0.22(+2.72%) |
Dec 21, 2010 | 7.946 | 8.104 | 7.915 | 8.056 | 5,421,723 | +0.16(+2.06%) |
Dec 20, 2010 | 7.999 | 7.999 | 7.880 | 7.893 | 4,259,403 | -0.05(-0.66%) |
Dec 17, 2010 | 8.029 | 8.051 | 7.893 | 7.946 | 11,161,931 | -0.09(-1.15%) |
Dec 16, 2010 | 7.854 | 8.078 | 7.836 | 8.038 | 10,377,389 | +0.21(+2.69%) |
Dec 15, 2010 | 7.718 | 7.909 | 7.718 | 7.827 | 7,948,002 | +0.07(+0.91%) |
Dec 14, 2010 | 7.770 | 7.814 | 7.713 | 7.757 | 7,554,458 | +0.00(+0.00%) |
Dec 13, 2010 | 7.819 | 7.836 | 7.691 | 7.757 | 5,271,264 | -0.04(-0.56%) |
Dec 10, 2010 | 7.753 | 7.801 | 7.691 | 7.801 | 3,883,208 | +0.06(+0.74%) |
Dec 09, 2010 | 7.674 | 7.766 | 7.652 | 7.744 | 6,212,030 | +0.08(+1.09%) |
Dec 08, 2010 | 7.617 | 7.661 | 7.604 | 7.661 | 5,734,608 | +0.06(+0.75%) |
Dec 07, 2010 | 7.748 | 7.757 | 7.595 | 7.604 | 5,269,016 | -0.08(-1.03%) |
Dec 06, 2010 | 7.573 | 7.683 | 7.529 | 7.683 | 7,685,949 | +0.09(+1.16%) |
Dec 03, 2010 | 7.520 | 7.639 | 7.476 | 7.595 | 14,198,340 | +0.07(+0.93%) |
Dec 02, 2010 | 7.428 | 7.560 | 7.428 | 7.525 | 11,871,433 | +0.12(+1.60%) |
Dec 01, 2010 | 7.446 | 7.476 | 7.358 | 7.406 | 6,439,707 | +0.03(+0.42%) |
Nov 30, 2010 | 7.428 | 7.507 | 7.366 | 7.375 | 6,320,961 | -0.10(-1.35%) |
Nov 29, 2010 | 7.397 | 7.481 | 7.366 | 7.476 | 3,179,551 | +0.06(+0.77%) |
Nov 26, 2010 | 7.446 | 7.507 | 7.419 | 7.419 | 1,906,527 | -0.04(-0.59%) |
Nov 24, 2010 | 7.463 | 7.463 | 7.463 | 7.463 | 4,479,059 | +0.04(+0.47%) |
Nov 23, 2010 | 7.393 | 7.525 | 7.388 | 7.428 | 5,116,363 | -0.04(-0.47%) |
Nov 22, 2010 | 7.415 | 7.498 | 7.415 | 7.463 | 5,308,881 | +0.03(+0.41%) |
Nov 19, 2010 | 7.419 | 7.472 | 7.388 | 7.432 | 5,251,879 | -0.01(-0.18%) |
Nov 18, 2010 | 7.410 | 7.498 | 7.410 | 7.446 | 4,890,659 | +0.12(+1.62%) |
Nov 17, 2010 | 7.371 | 7.450 | 7.305 | 7.327 | 5,255,679 | -0.01(-0.18%) |
Nov 16, 2010 | 7.371 | 7.419 | 7.279 | 7.340 | 7,106,927 | -0.06(-0.77%) |
Nov 15, 2010 | 7.380 | 7.525 | 7.380 | 7.397 | 4,500,676 | +0.04(+0.60%) |
Nov 12, 2010 | 7.450 | 7.476 | 7.323 | 7.353 | 6,144,461 | -0.11(-1.53%) |
Nov 11, 2010 | 7.503 | 7.551 | 7.446 | 7.467 | 5,266,510 | -0.09(-1.22%) |
Nov 10, 2010 | 7.441 | 7.568 | 7.410 | 7.560 | 5,000,699 | +0.13(+1.71%) |
Nov 09, 2010 | 7.520 | 7.551 | 7.424 | 7.432 | 4,255,337 | -0.07(-0.88%) |
Nov 08, 2010 | 7.520 | 7.555 | 7.481 | 7.498 | 5,332,710 | -0.04(-0.47%) |
Nov 05, 2010 | 7.595 | 7.617 | 7.450 | 7.533 | 11,151,238 | -0.07(-0.98%) |
Nov 04, 2010 | 7.529 | 7.617 | 7.454 | 7.608 | 9,859,530 | +0.15(+2.00%) |
Nov 03, 2010 | 7.437 | 7.485 | 7.398 | 7.459 | 7,212,690 | +0.02(+0.29%) |
Nov 02, 2010 | 7.441 | 7.467 | 7.402 | 7.437 | 7,114,317 | +0.04(+0.53%) |