Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jan 31, 2011 | 7.926 | 8.380 | 7.926 | 8.264 | 180,063 | +0.36(+4.55%) |
Jan 28, 2011 | 8.369 | 8.449 | 7.593 | 7.904 | 64,124 | -0.46(-5.50%) |
Jan 27, 2011 | 8.401 | 8.454 | 8.364 | 8.364 | 27,614 | -0.01(-0.06%) |
Jan 26, 2011 | 8.385 | 8.438 | 8.333 | 8.369 | 27,740 | -0.02(-0.19%) |
Jan 25, 2011 | 8.296 | 8.401 | 8.291 | 8.385 | 37,342 | +0.07(+0.88%) |
Jan 24, 2011 | 8.270 | 8.411 | 8.170 | 8.312 | 75,491 | +0.10(+1.21%) |
Jan 21, 2011 | 8.259 | 8.537 | 8.207 | 8.212 | 45,417 | +0.01(+0.13%) |
Jan 20, 2011 | 8.485 | 8.658 | 8.176 | 8.202 | 37,651 | -0.29(-3.45%) |
Jan 19, 2011 | 8.763 | 8.773 | 8.411 | 8.495 | 56,808 | -0.14(-1.58%) |
Jan 18, 2011 | 8.532 | 8.689 | 8.464 | 8.632 | 32,993 | +0.08(+0.92%) |
Jan 14, 2011 | 8.385 | 8.647 | 8.296 | 8.553 | 86,390 | +0.17(+2.00%) |
Jan 13, 2011 | 8.343 | 8.385 | 8.296 | 8.385 | 31,751 | +0.00(+0.00%) |
Jan 12, 2011 | 8.385 | 8.521 | 8.322 | 8.385 | 51,622 | +0.04(+0.44%) |
Jan 11, 2011 | 8.165 | 8.359 | 8.165 | 8.349 | 13,295 | +0.20(+2.51%) |
Jan 10, 2011 | 8.097 | 8.144 | 8.050 | 8.144 | 62,865 | +0.04(+0.45%) |
Jan 07, 2011 | 8.307 | 8.307 | 8.076 | 8.107 | 26,732 | -0.19(-2.27%) |
Jan 06, 2011 | 8.165 | 8.385 | 8.013 | 8.296 | 64,672 | +0.06(+0.76%) |
Jan 05, 2011 | 7.893 | 8.233 | 7.840 | 8.233 | 33,527 | +0.35(+4.39%) |
Jan 04, 2011 | 7.976 | 8.013 | 7.746 | 7.887 | 23,897 | -0.09(-1.12%) |
Jan 03, 2011 | 7.856 | 7.997 | 7.788 | 7.976 | 51,340 | +0.19(+2.42%) |
Dec 31, 2010 | 7.693 | 7.830 | 7.693 | 7.788 | 23,527 | +0.09(+1.23%) |
Dec 30, 2010 | 7.536 | 7.741 | 7.536 | 7.693 | 30,501 | +0.19(+2.59%) |
Dec 29, 2010 | 7.353 | 7.568 | 7.196 | 7.500 | 31,566 | +0.13(+1.71%) |
Dec 28, 2010 | 7.468 | 7.515 | 7.342 | 7.374 | 44,781 | -0.41(-5.32%) |
Dec 27, 2010 | 7.756 | 7.840 | 7.709 | 7.788 | 11,132 | +0.03(+0.41%) |
Dec 23, 2010 | 8.066 | 8.066 | 7.704 | 7.756 | 51,620 | -0.31(-3.90%) |
Dec 22, 2010 | 8.118 | 8.118 | 7.992 | 8.071 | 74,573 | +0.04(+0.46%) |
Dec 21, 2010 | 8.097 | 8.097 | 8.024 | 8.034 | 28,639 | -0.03(-0.39%) |
Dec 20, 2010 | 8.092 | 8.123 | 8.032 | 8.066 | 28,076 | -0.01(-0.06%) |
Dec 17, 2010 | 8.097 | 8.097 | 8.024 | 8.071 | 149,505 | +0.00(+0.00%) |
Dec 16, 2010 | 8.086 | 8.097 | 8.018 | 8.071 | 52,954 | +0.02(+0.20%) |
Dec 15, 2010 | 8.066 | 8.086 | 7.966 | 8.055 | 18,934 | +0.00(+0.00%) |
Dec 14, 2010 | 8.123 | 8.123 | 8.003 | 8.055 | 53,767 | -0.02(-0.19%) |
Dec 13, 2010 | 8.081 | 8.086 | 7.919 | 8.071 | 33,399 | -0.01(-0.06%) |
Dec 10, 2010 | 8.013 | 8.076 | 7.995 | 8.076 | 72,045 | +0.08(+1.05%) |
Dec 09, 2010 | 8.081 | 8.081 | 7.646 | 7.992 | 73,178 | -0.03(-0.33%) |
Dec 08, 2010 | 8.013 | 8.045 | 7.935 | 8.018 | 32,115 | +0.00(+0.00%) |
Dec 07, 2010 | 8.055 | 8.055 | 7.961 | 8.018 | 64,103 | +0.04(+0.46%) |
Dec 06, 2010 | 7.955 | 8.018 | 7.914 | 7.982 | 97,112 | -0.02(-0.20%) |
Dec 03, 2010 | 7.966 | 8.010 | 7.898 | 7.997 | 19,852 | -0.02(-0.20%) |
Dec 02, 2010 | 8.045 | 8.045 | 7.872 | 8.013 | 28,310 | -0.03(-0.33%) |
Dec 01, 2010 | 7.971 | 8.066 | 7.866 | 8.039 | 70,014 | +0.23(+2.88%) |
Nov 30, 2010 | 7.746 | 7.876 | 7.612 | 7.814 | 46,130 | -0.07(-0.86%) |
Nov 29, 2010 | 7.940 | 7.992 | 7.631 | 7.882 | 26,568 | -0.06(-0.73%) |
Nov 26, 2010 | 7.976 | 7.976 | 7.940 | 7.940 | 2,196 | -0.05(-0.59%) |
Nov 24, 2010 | 7.987 | 7.987 | 7.987 | 7.987 | 67,244 | +0.06(+0.73%) |
Nov 23, 2010 | 7.866 | 7.971 | 7.866 | 7.929 | 23,113 | -0.04(-0.53%) |
Nov 22, 2010 | 8.102 | 8.102 | 7.877 | 7.971 | 23,826 | -0.16(-2.00%) |
Nov 19, 2010 | 8.055 | 8.134 | 7.914 | 8.134 | 42,469 | +0.10(+1.24%) |
Nov 18, 2010 | 8.134 | 8.149 | 8.018 | 8.034 | 100,430 | -0.01(-0.07%) |
Nov 17, 2010 | 8.097 | 8.176 | 7.992 | 8.039 | 20,500 | -0.06(-0.71%) |
Nov 16, 2010 | 8.024 | 8.181 | 7.997 | 8.097 | 70,299 | +0.04(+0.52%) |
Nov 15, 2010 | 8.178 | 8.202 | 8.024 | 8.055 | 49,952 | +0.01(+0.13%) |
Nov 12, 2010 | 8.113 | 8.176 | 8.039 | 8.045 | 28,034 | -0.09(-1.16%) |
Nov 11, 2010 | 8.113 | 8.197 | 8.113 | 8.139 | 18,762 | -0.04(-0.45%) |
Nov 10, 2010 | 8.066 | 8.228 | 8.024 | 8.176 | 39,748 | +0.14(+1.76%) |
Nov 09, 2010 | 8.071 | 8.097 | 8.024 | 8.034 | 59,123 | -0.05(-0.65%) |
Nov 08, 2010 | 8.176 | 8.176 | 8.018 | 8.086 | 37,017 | -0.09(-1.09%) |
Nov 05, 2010 | 8.233 | 8.301 | 8.008 | 8.176 | 29,366 | -0.01(-0.13%) |
Nov 04, 2010 | 8.176 | 8.202 | 8.039 | 8.186 | 82,602 | +0.04(+0.51%) |
Nov 03, 2010 | 8.233 | 8.233 | 8.060 | 8.144 | 17,472 | -0.04(-0.51%) |
Nov 02, 2010 | 7.819 | 8.291 | 7.819 | 8.186 | 125,138 | +0.43(+5.54%) |