Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jan 31, 2011 | 8.024 | 8.173 | 7.970 | 8.078 | 6,016,062 | -0.15(-1.79%) |
Jan 28, 2011 | 8.413 | 8.469 | 8.175 | 8.225 | 3,107,307 | -0.17(-2.02%) |
Jan 27, 2011 | 8.331 | 8.458 | 8.250 | 8.395 | 3,955,723 | +0.05(+0.61%) |
Jan 26, 2011 | 8.194 | 8.429 | 8.171 | 8.344 | 4,201,160 | +0.15(+1.78%) |
Jan 25, 2011 | 8.227 | 8.230 | 8.137 | 8.198 | 3,216,737 | -0.05(-0.55%) |
Jan 24, 2011 | 8.038 | 8.246 | 7.958 | 8.243 | 2,471,868 | +0.19(+2.39%) |
Jan 21, 2011 | 7.961 | 8.114 | 7.891 | 8.051 | 2,580,422 | +0.14(+1.71%) |
Jan 20, 2011 | 7.784 | 7.991 | 7.737 | 7.915 | 2,540,363 | +0.13(+1.68%) |
Jan 19, 2011 | 7.839 | 8.060 | 7.768 | 7.784 | 3,769,254 | -0.04(-0.52%) |
Jan 18, 2011 | 7.879 | 7.970 | 7.823 | 7.825 | 1,512,710 | -0.07(-0.94%) |
Jan 14, 2011 | 7.825 | 7.956 | 7.800 | 7.900 | 2,044,929 | +0.04(+0.52%) |
Jan 13, 2011 | 7.943 | 7.988 | 7.825 | 7.859 | 2,622,060 | -0.08(-0.97%) |
Jan 12, 2011 | 8.056 | 8.084 | 7.883 | 7.936 | 2,909,975 | -0.14(-1.74%) |
Jan 11, 2011 | 8.049 | 8.139 | 8.026 | 8.076 | 3,364,876 | +0.06(+0.76%) |
Jan 10, 2011 | 7.843 | 8.040 | 7.721 | 8.015 | 3,040,193 | +0.16(+2.01%) |
Jan 07, 2011 | 7.694 | 7.859 | 7.650 | 7.857 | 3,347,268 | +0.20(+2.66%) |
Jan 06, 2011 | 7.658 | 7.714 | 7.556 | 7.653 | 5,088,055 | -0.04(-0.50%) |
Jan 05, 2011 | 7.687 | 7.750 | 7.662 | 7.692 | 4,877,481 | +0.01(+0.15%) |
Jan 04, 2011 | 7.852 | 7.965 | 7.608 | 7.680 | 4,365,563 | -0.14(-1.85%) |
Jan 03, 2011 | 7.981 | 8.004 | 7.787 | 7.825 | 2,619,720 | -0.12(-1.54%) |
Dec 31, 2010 | 7.902 | 8.067 | 7.852 | 7.947 | 1,566,688 | +0.05(+0.57%) |
Dec 30, 2010 | 7.924 | 7.997 | 7.879 | 7.902 | 871,640 | -0.04(-0.46%) |
Dec 29, 2010 | 7.888 | 7.957 | 7.823 | 7.938 | 1,732,130 | +0.09(+1.12%) |
Dec 28, 2010 | 7.823 | 7.870 | 7.689 | 7.850 | 2,162,864 | +0.07(+0.90%) |
Dec 27, 2010 | 7.893 | 7.893 | 7.755 | 7.780 | 936,136 | -0.14(-1.80%) |
Dec 23, 2010 | 7.850 | 7.983 | 7.823 | 7.922 | 1,217,585 | +0.08(+0.96%) |
Dec 22, 2010 | 7.757 | 7.854 | 7.726 | 7.847 | 1,682,000 | +0.10(+1.25%) |
Dec 21, 2010 | 7.775 | 7.778 | 7.689 | 7.750 | 1,816,362 | +0.04(+0.50%) |
Dec 20, 2010 | 7.640 | 7.764 | 7.601 | 7.712 | 2,063,935 | +0.10(+1.31%) |
Dec 17, 2010 | 7.612 | 7.658 | 7.481 | 7.612 | 2,218,254 | +0.04(+0.57%) |
Dec 16, 2010 | 7.407 | 7.678 | 7.404 | 7.570 | 1,447,811 | +0.12(+1.58%) |
Dec 15, 2010 | 7.635 | 7.689 | 7.423 | 7.452 | 4,659,838 | -0.18(-2.40%) |
Dec 14, 2010 | 7.755 | 7.843 | 7.619 | 7.635 | 2,739,783 | -0.14(-1.86%) |
Dec 13, 2010 | 8.019 | 8.019 | 7.766 | 7.780 | 2,757,245 | -0.17(-2.11%) |
Dec 10, 2010 | 8.196 | 8.196 | 7.922 | 7.947 | 3,090,226 | -0.21(-2.63%) |
Dec 09, 2010 | 8.103 | 8.273 | 8.081 | 8.162 | 3,097,365 | +0.09(+1.15%) |
Dec 08, 2010 | 8.221 | 8.234 | 8.040 | 8.069 | 1,729,671 | -0.15(-1.87%) |
Dec 07, 2010 | 8.307 | 8.347 | 8.171 | 8.223 | 2,211,048 | -0.01(-0.16%) |
Dec 06, 2010 | 8.257 | 8.275 | 8.157 | 8.236 | 1,733,625 | -0.06(-0.74%) |
Dec 03, 2010 | 8.004 | 8.438 | 7.988 | 8.298 | 3,743,021 | +0.28(+3.44%) |
Dec 02, 2010 | 8.024 | 8.067 | 7.945 | 8.022 | 1,423,772 | +0.00(+0.00%) |
Dec 01, 2010 | 8.010 | 8.105 | 7.974 | 8.022 | 2,931,184 | +0.08(+1.05%) |
Nov 30, 2010 | 7.755 | 7.943 | 7.755 | 7.938 | 3,666,171 | +0.12(+1.47%) |
Nov 29, 2010 | 7.863 | 7.945 | 7.778 | 7.823 | 2,134,477 | -0.10(-1.28%) |
Nov 26, 2010 | 7.938 | 7.961 | 7.900 | 7.924 | 916,936 | -0.07(-0.93%) |
Nov 24, 2010 | 7.830 | 7.999 | 7.999 | 7.999 | 1,560,169 | +0.22(+2.85%) |
Nov 23, 2010 | 7.888 | 7.893 | 7.739 | 7.778 | 1,815,296 | -0.19(-2.44%) |
Nov 22, 2010 | 7.943 | 8.053 | 7.882 | 7.972 | 2,280,839 | +0.00(+0.00%) |
Nov 19, 2010 | 7.771 | 8.013 | 7.707 | 7.972 | 2,560,483 | +0.16(+2.03%) |
Nov 18, 2010 | 7.897 | 8.017 | 7.809 | 7.814 | 4,373,683 | +0.00(+0.03%) |
Nov 17, 2010 | 7.820 | 7.886 | 7.713 | 7.811 | 1,743,750 | -0.02(-0.20%) |
Nov 16, 2010 | 7.945 | 7.974 | 7.753 | 7.827 | 2,517,354 | -0.15(-1.87%) |
Nov 15, 2010 | 7.938 | 8.051 | 7.895 | 7.976 | 2,205,723 | +0.07(+0.89%) |
Nov 12, 2010 | 7.981 | 8.038 | 7.872 | 7.906 | 2,767,510 | -0.18(-2.18%) |
Nov 11, 2010 | 7.897 | 8.090 | 7.866 | 8.083 | 2,760,655 | +0.12(+1.45%) |
Nov 10, 2010 | 7.893 | 7.992 | 7.721 | 7.967 | 3,014,283 | +0.10(+1.26%) |
Nov 09, 2010 | 7.775 | 7.970 | 7.728 | 7.868 | 5,554,337 | +0.10(+1.28%) |
Nov 08, 2010 | 7.445 | 7.800 | 7.427 | 7.768 | 4,702,971 | +0.28(+3.68%) |
Nov 05, 2010 | 7.687 | 7.728 | 7.454 | 7.493 | 3,346,835 | -0.17(-2.18%) |
Nov 04, 2010 | 7.603 | 7.678 | 7.556 | 7.660 | 2,589,648 | +0.15(+2.02%) |
Nov 03, 2010 | 7.515 | 7.533 | 7.348 | 7.508 | 3,404,750 | -0.02(-0.33%) |
Nov 02, 2010 | 7.560 | 7.579 | 7.479 | 7.533 | 2,596,933 | +0.04(+0.57%) |