Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jan 31, 2011 | 6.801 | 6.929 | 6.801 | 6.905 | 1,732,766 | +0.10(+1.53%) |
Jan 28, 2011 | 6.989 | 6.989 | 6.704 | 6.801 | 3,880,005 | -0.25(-3.61%) |
Jan 27, 2011 | 7.060 | 7.079 | 6.954 | 7.056 | 2,224,187 | -0.08(-1.07%) |
Jan 26, 2011 | 7.165 | 7.225 | 7.026 | 7.132 | 2,374,790 | -0.03(-0.48%) |
Jan 25, 2011 | 7.197 | 7.199 | 7.010 | 7.167 | 2,954,718 | -0.10(-1.34%) |
Jan 24, 2011 | 7.229 | 7.329 | 7.206 | 7.264 | 1,582,815 | +0.04(+0.61%) |
Jan 21, 2011 | 7.403 | 7.421 | 7.199 | 7.220 | 1,584,160 | -0.12(-1.66%) |
Jan 20, 2011 | 7.449 | 7.461 | 7.338 | 7.342 | 1,427,207 | -0.10(-1.31%) |
Jan 19, 2011 | 7.560 | 7.560 | 7.417 | 7.440 | 1,422,353 | -0.08(-1.02%) |
Jan 18, 2011 | 7.428 | 7.613 | 7.424 | 7.516 | 2,707,119 | +0.15(+2.04%) |
Jan 14, 2011 | 7.417 | 7.454 | 7.347 | 7.366 | 2,750,177 | -0.10(-1.36%) |
Jan 13, 2011 | 7.623 | 7.623 | 7.421 | 7.468 | 2,764,961 | -0.20(-2.65%) |
Jan 12, 2011 | 7.717 | 7.768 | 7.660 | 7.671 | 2,226,789 | +0.04(+0.58%) |
Jan 11, 2011 | 7.630 | 7.690 | 7.576 | 7.627 | 1,934,951 | +0.10(+1.29%) |
Jan 10, 2011 | 7.599 | 7.599 | 7.454 | 7.530 | 2,250,586 | -0.18(-2.34%) |
Jan 07, 2011 | 7.812 | 7.928 | 7.632 | 7.710 | 1,462,342 | -0.14(-1.80%) |
Jan 06, 2011 | 7.930 | 7.981 | 7.819 | 7.852 | 1,585,020 | -0.17(-2.16%) |
Jan 05, 2011 | 8.053 | 8.053 | 7.914 | 8.025 | 1,651,322 | -0.04(-0.52%) |
Jan 04, 2011 | 8.240 | 8.314 | 8.062 | 8.067 | 1,556,551 | -0.11(-1.30%) |
Jan 03, 2011 | 8.159 | 8.340 | 8.155 | 8.173 | 6,194,398 | +0.05(+0.63%) |
Dec 31, 2010 | 8.039 | 8.291 | 8.039 | 8.122 | 1,472,366 | +0.09(+1.18%) |
Dec 30, 2010 | 8.090 | 8.180 | 7.935 | 8.027 | 2,774,501 | +0.01(+0.17%) |
Dec 29, 2010 | 8.062 | 8.108 | 7.877 | 8.014 | 6,988,019 | +0.07(+0.84%) |
Dec 28, 2010 | 8.105 | 8.186 | 7.940 | 7.946 | 17,520,164 | -0.17(-2.11%) |
Dec 27, 2010 | 8.128 | 8.150 | 8.082 | 8.117 | 8,711,393 | -0.07(-0.84%) |
Dec 23, 2010 | 8.103 | 8.211 | 8.086 | 8.186 | 3,625,711 | +0.08(+0.98%) |
Dec 22, 2010 | 8.049 | 8.153 | 7.994 | 8.107 | 6,915,641 | +0.08(+0.99%) |
Dec 21, 2010 | 7.926 | 8.051 | 7.926 | 8.028 | 4,035,128 | +0.15(+1.88%) |
Dec 20, 2010 | 7.773 | 7.905 | 7.628 | 7.880 | 20,716,190 | +0.11(+1.48%) |
Dec 17, 2010 | 7.801 | 7.805 | 7.684 | 7.765 | 945,876 | -0.01(-0.13%) |
Dec 16, 2010 | 7.663 | 7.788 | 7.663 | 7.776 | 1,215,161 | +0.14(+1.83%) |
Dec 15, 2010 | 7.738 | 7.773 | 7.634 | 7.636 | 1,088,225 | -0.22(-2.84%) |
Dec 14, 2010 | 7.869 | 7.892 | 7.809 | 7.859 | 705,621 | +0.07(+0.86%) |
Dec 13, 2010 | 7.832 | 7.848 | 7.773 | 7.792 | 940,670 | +0.06(+0.78%) |
Dec 10, 2010 | 7.694 | 7.832 | 7.694 | 7.732 | 1,073,561 | +0.10(+1.28%) |
Dec 09, 2010 | 7.711 | 7.728 | 7.613 | 7.634 | 1,737,269 | -0.18(-2.35%) |
Dec 08, 2010 | 7.794 | 7.832 | 7.755 | 7.817 | 1,219,907 | -0.13(-1.68%) |
Dec 07, 2010 | 7.961 | 8.013 | 7.930 | 7.951 | 1,345,658 | +0.05(+0.61%) |
Dec 06, 2010 | 7.809 | 7.913 | 7.807 | 7.903 | 993,850 | +0.01(+0.18%) |
Dec 03, 2010 | 7.771 | 7.888 | 7.767 | 7.888 | 1,274,234 | +0.03(+0.32%) |
Dec 02, 2010 | 7.757 | 7.884 | 7.738 | 7.863 | 1,182,739 | +0.15(+1.92%) |
Dec 01, 2010 | 7.661 | 7.748 | 7.546 | 7.715 | 1,596,527 | +0.30(+4.05%) |
Nov 30, 2010 | 7.336 | 7.479 | 7.317 | 7.415 | 1,081,809 | +0.01(+0.08%) |
Nov 29, 2010 | 7.475 | 7.478 | 7.300 | 7.409 | 1,261,600 | +0.03(+0.40%) |
Nov 26, 2010 | 7.442 | 7.442 | 7.352 | 7.380 | 837,284 | -0.19(-2.51%) |
Nov 24, 2010 | 7.488 | 7.569 | 7.569 | 7.569 | 1,049,363 | +0.10(+1.40%) |
Nov 23, 2010 | 7.540 | 7.567 | 7.444 | 7.465 | 1,862,866 | -0.20(-2.56%) |
Nov 22, 2010 | 7.676 | 7.690 | 7.609 | 7.661 | 1,210,603 | +0.01(+0.16%) |
Nov 19, 2010 | 7.661 | 7.663 | 7.578 | 7.648 | 1,310,851 | -0.18(-2.29%) |
Nov 18, 2010 | 7.773 | 7.890 | 7.748 | 7.828 | 916,601 | +0.15(+1.98%) |
Nov 17, 2010 | 7.569 | 7.684 | 7.563 | 7.676 | 946,461 | +0.11(+1.46%) |
Nov 16, 2010 | 7.917 | 7.917 | 7.519 | 7.565 | 3,706,866 | -0.43(-5.42%) |
Nov 15, 2010 | 8.074 | 8.107 | 7.990 | 7.999 | 856,617 | -0.05(-0.60%) |
Nov 12, 2010 | 8.151 | 8.163 | 7.963 | 8.046 | 1,460,277 | -0.24(-2.87%) |
Nov 11, 2010 | 8.326 | 8.326 | 8.240 | 8.284 | 1,010,002 | -0.14(-1.63%) |
Nov 10, 2010 | 8.401 | 8.440 | 8.357 | 8.422 | 763,523 | +0.00(+0.05%) |
Nov 09, 2010 | 8.474 | 8.503 | 8.370 | 8.417 | 946,936 | -0.04(-0.49%) |
Nov 08, 2010 | 8.515 | 8.532 | 8.405 | 8.459 | 1,246,620 | -0.05(-0.59%) |
Nov 05, 2010 | 8.511 | 8.526 | 8.409 | 8.509 | 1,457,681 | +0.10(+1.19%) |
Nov 04, 2010 | 8.272 | 8.426 | 8.201 | 8.409 | 2,252,092 | +0.26(+3.17%) |
Nov 03, 2010 | 8.146 | 8.151 | 8.059 | 8.151 | 1,079,684 | +0.01(+0.15%) |
Nov 02, 2010 | 8.094 | 8.151 | 8.078 | 8.138 | 788,441 | +0.08(+1.03%) |