Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jan 31, 2011 | 8.143 | 8.329 | 7.747 | 8.273 | 583,218 | +0.11(+1.29%) |
Jan 28, 2011 | 8.248 | 8.281 | 8.119 | 8.168 | 427,434 | -0.11(-1.37%) |
Jan 27, 2011 | 8.305 | 8.321 | 8.216 | 8.281 | 204,129 | -0.02(-0.20%) |
Jan 26, 2011 | 8.321 | 8.402 | 8.216 | 8.297 | 755,889 | +0.02(+0.29%) |
Jan 25, 2011 | 8.176 | 8.297 | 8.127 | 8.273 | 202,843 | +0.03(+0.39%) |
Jan 24, 2011 | 8.087 | 8.248 | 8.087 | 8.240 | 220,836 | +0.13(+1.60%) |
Jan 21, 2011 | 8.159 | 8.273 | 8.087 | 8.111 | 304,266 | -0.02(-0.20%) |
Jan 20, 2011 | 8.192 | 8.200 | 8.127 | 8.127 | 249,702 | -0.08(-0.99%) |
Jan 19, 2011 | 8.313 | 8.337 | 8.200 | 8.208 | 303,046 | -0.11(-1.26%) |
Jan 18, 2011 | 8.313 | 8.313 | 8.224 | 8.313 | 201,271 | -0.04(-0.48%) |
Jan 14, 2011 | 8.273 | 8.362 | 8.232 | 8.354 | 334,685 | +0.02(+0.19%) |
Jan 13, 2011 | 8.305 | 8.418 | 8.281 | 8.337 | 187,592 | +0.05(+0.59%) |
Jan 12, 2011 | 8.200 | 8.329 | 8.135 | 8.289 | 332,973 | +0.16(+1.99%) |
Jan 11, 2011 | 8.103 | 8.184 | 8.030 | 8.127 | 413,355 | +0.04(+0.50%) |
Jan 10, 2011 | 8.006 | 8.095 | 7.917 | 8.087 | 266,186 | +0.08(+1.01%) |
Jan 07, 2011 | 7.998 | 8.014 | 7.909 | 8.006 | 311,045 | +0.02(+0.20%) |
Jan 06, 2011 | 7.998 | 8.062 | 7.917 | 7.990 | 184,454 | -0.02(-0.20%) |
Jan 05, 2011 | 7.755 | 8.006 | 7.739 | 8.006 | 232,468 | +0.24(+3.12%) |
Jan 04, 2011 | 8.022 | 8.022 | 7.593 | 7.763 | 329,090 | -0.21(-2.64%) |
Jan 03, 2011 | 7.941 | 8.104 | 7.941 | 7.973 | 551,043 | +0.12(+1.54%) |
Dec 31, 2010 | 7.917 | 7.933 | 7.844 | 7.852 | 244,342 | -0.06(-0.72%) |
Dec 30, 2010 | 7.739 | 7.933 | 7.720 | 7.909 | 310,087 | +0.17(+2.19%) |
Dec 29, 2010 | 7.682 | 7.755 | 7.666 | 7.739 | 335,898 | +0.04(+0.53%) |
Dec 28, 2010 | 7.634 | 7.804 | 7.569 | 7.699 | 616,378 | +0.08(+1.06%) |
Dec 27, 2010 | 7.561 | 7.634 | 7.432 | 7.618 | 201,304 | +0.04(+0.59%) |
Dec 23, 2010 | 7.521 | 7.593 | 7.504 | 7.573 | 65,789 | +0.04(+0.48%) |
Dec 22, 2010 | 7.650 | 7.658 | 7.513 | 7.537 | 135,971 | -0.12(-1.58%) |
Dec 21, 2010 | 7.674 | 7.723 | 7.545 | 7.658 | 163,963 | +0.02(+0.21%) |
Dec 20, 2010 | 7.690 | 7.771 | 7.593 | 7.642 | 260,121 | -0.04(-0.53%) |
Dec 17, 2010 | 7.561 | 7.682 | 7.407 | 7.682 | 608,995 | +0.12(+1.60%) |
Dec 16, 2010 | 7.448 | 7.561 | 7.335 | 7.561 | 292,818 | +0.19(+2.52%) |
Dec 15, 2010 | 7.197 | 7.513 | 7.132 | 7.375 | 294,076 | +0.15(+2.13%) |
Dec 14, 2010 | 7.198 | 7.253 | 7.135 | 7.221 | 317,267 | +0.06(+0.77%) |
Dec 13, 2010 | 7.214 | 7.214 | 7.064 | 7.166 | 303,504 | +0.00(+0.00%) |
Dec 10, 2010 | 7.135 | 7.174 | 7.056 | 7.166 | 449,507 | +0.06(+0.77%) |
Dec 09, 2010 | 7.119 | 7.119 | 7.050 | 7.111 | 730,506 | +0.05(+0.67%) |
Dec 08, 2010 | 6.930 | 7.103 | 6.930 | 7.064 | 380,378 | +0.17(+2.51%) |
Dec 07, 2010 | 7.009 | 7.009 | 6.852 | 6.891 | 369,581 | -0.04(-0.57%) |
Dec 06, 2010 | 6.836 | 6.985 | 6.812 | 6.930 | 365,834 | +0.07(+1.03%) |
Dec 03, 2010 | 6.742 | 6.867 | 6.710 | 6.860 | 217,675 | +0.07(+1.04%) |
Dec 02, 2010 | 6.765 | 6.867 | 6.742 | 6.789 | 204,659 | +0.02(+0.23%) |
Dec 01, 2010 | 6.671 | 6.781 | 6.600 | 6.773 | 303,204 | +0.20(+3.11%) |
Nov 30, 2010 | 6.506 | 6.592 | 6.490 | 6.568 | 522,927 | -0.02(-0.36%) |
Nov 29, 2010 | 6.584 | 6.631 | 6.482 | 6.592 | 241,075 | -0.04(-0.59%) |
Nov 26, 2010 | 6.631 | 6.686 | 6.608 | 6.631 | 115,401 | -0.06(-0.82%) |
Nov 24, 2010 | 6.663 | 6.686 | 6.686 | 6.686 | 253,804 | +0.07(+1.07%) |
Nov 23, 2010 | 6.742 | 6.742 | 6.584 | 6.616 | 148,458 | -0.19(-2.77%) |
Nov 22, 2010 | 6.734 | 6.820 | 6.671 | 6.804 | 90,069 | +0.02(+0.35%) |
Nov 19, 2010 | 6.852 | 6.852 | 6.710 | 6.781 | 268,081 | -0.06(-0.92%) |
Nov 18, 2010 | 6.789 | 6.882 | 6.749 | 6.844 | 235,085 | +0.12(+1.75%) |
Nov 17, 2010 | 6.663 | 6.773 | 6.616 | 6.726 | 294,981 | +0.09(+1.42%) |
Nov 16, 2010 | 6.804 | 6.844 | 6.592 | 6.631 | 235,453 | -0.21(-3.10%) |
Nov 15, 2010 | 6.915 | 6.946 | 6.804 | 6.844 | 135,625 | -0.02(-0.23%) |
Nov 12, 2010 | 6.938 | 6.993 | 6.860 | 6.860 | 364,741 | -0.12(-1.69%) |
Nov 11, 2010 | 7.001 | 7.025 | 6.820 | 6.978 | 498,578 | -0.06(-0.89%) |
Nov 10, 2010 | 7.017 | 7.080 | 6.922 | 7.040 | 637,620 | +0.06(+0.79%) |
Nov 09, 2010 | 7.080 | 7.103 | 6.946 | 6.985 | 1,154,777 | -0.10(-1.44%) |
Nov 08, 2010 | 7.025 | 7.158 | 7.017 | 7.088 | 668,137 | +0.01(+0.11%) |
Nov 05, 2010 | 6.828 | 7.158 | 6.631 | 7.080 | 1,168,443 | +0.44(+6.64%) |
Nov 04, 2010 | 6.608 | 6.804 | 6.608 | 6.639 | 370,014 | -0.04(-0.59%) |
Nov 03, 2010 | 6.686 | 6.722 | 6.592 | 6.679 | 237,206 | -0.01(-0.12%) |
Nov 02, 2010 | 6.749 | 6.749 | 6.663 | 6.686 | 307,545 | +0.02(+0.24%) |