Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jan 31, 2011 | 8.045 | 8.076 | 7.927 | 7.971 | 6,989,614 | -0.03(-0.39%) |
Jan 28, 2011 | 8.180 | 8.218 | 7.983 | 8.001 | 10,678,598 | -0.13(-1.63%) |
Jan 27, 2011 | 8.122 | 8.220 | 8.122 | 8.134 | 5,436,919 | +0.00(+0.06%) |
Jan 26, 2011 | 8.201 | 8.201 | 8.098 | 8.130 | 5,476,618 | -0.02(-0.28%) |
Jan 25, 2011 | 7.988 | 8.177 | 7.988 | 8.152 | 9,692,333 | +0.10(+1.19%) |
Jan 24, 2011 | 8.055 | 8.152 | 8.006 | 8.056 | 19,243,040 | +0.00(+0.02%) |
Jan 21, 2011 | 8.091 | 8.146 | 7.896 | 8.055 | 38,486,156 | -0.30(-3.60%) |
Jan 20, 2011 | 8.580 | 8.592 | 8.232 | 8.355 | 14,911,117 | -0.16(-1.85%) |
Jan 19, 2011 | 8.689 | 8.696 | 8.458 | 8.513 | 10,320,853 | -0.18(-2.05%) |
Jan 18, 2011 | 8.836 | 8.842 | 8.659 | 8.691 | 7,693,889 | -0.11(-1.23%) |
Jan 14, 2011 | 8.696 | 8.812 | 8.671 | 8.799 | 4,207,944 | +0.13(+1.48%) |
Jan 13, 2011 | 8.641 | 8.714 | 8.598 | 8.671 | 5,431,947 | +0.04(+0.48%) |
Jan 12, 2011 | 8.580 | 8.683 | 8.580 | 8.630 | 3,827,076 | +0.06(+0.73%) |
Jan 11, 2011 | 8.592 | 8.653 | 8.537 | 8.567 | 3,847,338 | +0.01(+0.07%) |
Jan 10, 2011 | 8.665 | 8.677 | 8.470 | 8.561 | 10,376,802 | -0.13(-1.47%) |
Jan 07, 2011 | 8.665 | 8.689 | 8.519 | 8.689 | 9,865,065 | +0.05(+0.57%) |
Jan 06, 2011 | 8.659 | 8.671 | 8.616 | 8.641 | 6,997,101 | +0.01(+0.07%) |
Jan 05, 2011 | 8.574 | 8.665 | 8.561 | 8.635 | 6,019,122 | +0.06(+0.75%) |
Jan 04, 2011 | 8.635 | 8.659 | 8.464 | 8.570 | 5,419,715 | -0.03(-0.32%) |
Jan 03, 2011 | 8.598 | 8.647 | 8.561 | 8.598 | 5,011,070 | +0.05(+0.57%) |
Dec 31, 2010 | 8.610 | 8.635 | 8.531 | 8.549 | 2,793,014 | -0.05(-0.64%) |
Dec 30, 2010 | 8.537 | 8.647 | 8.531 | 8.604 | 3,445,402 | +0.04(+0.43%) |
Dec 29, 2010 | 8.586 | 8.628 | 8.567 | 8.567 | 3,402,435 | -0.01(-0.14%) |
Dec 28, 2010 | 8.567 | 8.598 | 8.531 | 8.580 | 2,029,074 | +0.03(+0.36%) |
Dec 27, 2010 | 8.482 | 8.580 | 8.482 | 8.549 | 2,163,714 | +0.05(+0.65%) |
Dec 23, 2010 | 8.513 | 8.561 | 8.439 | 8.494 | 4,557,058 | -0.02(-0.21%) |
Dec 22, 2010 | 8.354 | 8.537 | 8.348 | 8.513 | 5,530,510 | +0.17(+2.05%) |
Dec 21, 2010 | 8.366 | 8.390 | 8.311 | 8.342 | 4,658,263 | +0.01(+0.09%) |
Dec 20, 2010 | 8.305 | 8.378 | 8.305 | 8.334 | 3,305,166 | +0.03(+0.35%) |
Dec 17, 2010 | 8.232 | 8.305 | 8.214 | 8.305 | 10,351,730 | +0.07(+0.89%) |
Dec 16, 2010 | 8.238 | 8.299 | 8.165 | 8.232 | 4,727,935 | +0.02(+0.30%) |
Dec 15, 2010 | 8.177 | 8.305 | 8.140 | 8.207 | 7,430,576 | +0.04(+0.45%) |
Dec 14, 2010 | 8.220 | 8.256 | 8.146 | 8.171 | 7,052,681 | -0.02(-0.30%) |
Dec 13, 2010 | 8.348 | 8.354 | 8.189 | 8.195 | 6,384,815 | -0.10(-1.25%) |
Dec 10, 2010 | 8.238 | 8.311 | 8.122 | 8.299 | 8,770,790 | +0.09(+1.12%) |
Dec 09, 2010 | 8.250 | 8.287 | 8.091 | 8.207 | 10,760,967 | -0.01(-0.15%) |
Dec 08, 2010 | 7.982 | 8.220 | 7.976 | 8.220 | 12,577,135 | +0.25(+3.14%) |
Dec 07, 2010 | 8.037 | 8.079 | 7.933 | 7.969 | 7,715,406 | +0.02(+0.23%) |
Dec 06, 2010 | 7.927 | 7.969 | 7.847 | 7.951 | 7,909,275 | +0.04(+0.54%) |
Dec 03, 2010 | 7.829 | 7.939 | 7.786 | 7.908 | 16,543,402 | +0.03(+0.39%) |
Dec 02, 2010 | 7.670 | 7.902 | 7.670 | 7.878 | 11,218,096 | +0.22(+2.83%) |
Dec 01, 2010 | 7.640 | 7.683 | 7.603 | 7.661 | 8,913,941 | +0.10(+1.33%) |
Nov 30, 2010 | 7.487 | 7.628 | 7.487 | 7.561 | 6,418,178 | +0.02(+0.24%) |
Nov 29, 2010 | 7.512 | 7.561 | 7.475 | 7.542 | 4,465,741 | +0.00(+0.00%) |
Nov 26, 2010 | 7.475 | 7.542 | 7.475 | 7.542 | 2,603,912 | +0.00(+0.00%) |
Nov 24, 2010 | 7.554 | 7.542 | 7.542 | 7.542 | 5,963,855 | +0.04(+0.57%) |
Nov 23, 2010 | 7.579 | 7.622 | 7.500 | 7.500 | 7,119,300 | -0.11(-1.44%) |
Nov 22, 2010 | 7.634 | 7.658 | 7.542 | 7.609 | 7,420,945 | -0.04(-0.56%) |
Nov 19, 2010 | 7.640 | 7.701 | 7.591 | 7.652 | 6,151,154 | -0.01(-0.08%) |
Nov 18, 2010 | 7.713 | 7.738 | 7.634 | 7.658 | 4,879,828 | +0.01(+0.08%) |
Nov 17, 2010 | 7.652 | 7.768 | 7.597 | 7.652 | 7,056,302 | +0.03(+0.40%) |
Nov 16, 2010 | 7.701 | 7.719 | 7.585 | 7.622 | 7,940,326 | -0.10(-1.32%) |
Nov 15, 2010 | 7.750 | 7.780 | 7.701 | 7.724 | 6,296,045 | +0.10(+1.26%) |
Nov 12, 2010 | 7.658 | 7.695 | 7.609 | 7.628 | 4,425,862 | -0.07(-0.87%) |
Nov 11, 2010 | 7.701 | 7.731 | 7.658 | 7.695 | 5,065,656 | -0.04(-0.47%) |
Nov 10, 2010 | 7.677 | 7.750 | 7.658 | 7.731 | 6,910,041 | +0.07(+0.88%) |
Nov 09, 2010 | 7.640 | 7.731 | 7.634 | 7.664 | 7,694,138 | +0.02(+0.32%) |
Nov 08, 2010 | 7.719 | 7.738 | 7.609 | 7.640 | 6,375,615 | -0.10(-1.34%) |
Nov 05, 2010 | 7.652 | 7.780 | 7.628 | 7.744 | 9,891,666 | +0.06(+0.79%) |
Nov 04, 2010 | 7.603 | 7.689 | 7.536 | 7.683 | 17,971,154 | +0.08(+1.04%) |
Nov 03, 2010 | 7.628 | 7.646 | 7.536 | 7.603 | 10,919,941 | -0.01(-0.08%) |
Nov 02, 2010 | 7.683 | 7.683 | 7.530 | 7.609 | 7,120,273 | +0.04(+0.48%) |