Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jan 31, 2011 | 8.069 | 8.183 | 8.002 | 8.156 | 2,882,042 | +0.15(+1.85%) |
Jan 28, 2011 | 8.311 | 8.392 | 7.982 | 8.008 | 2,088,418 | -0.30(-3.56%) |
Jan 27, 2011 | 8.210 | 8.392 | 8.116 | 8.304 | 1,729,104 | +0.15(+1.81%) |
Jan 26, 2011 | 8.163 | 8.203 | 8.069 | 8.156 | 2,129,236 | +0.05(+0.66%) |
Jan 25, 2011 | 8.143 | 8.197 | 7.968 | 8.103 | 2,902,200 | -0.06(-0.74%) |
Jan 24, 2011 | 8.123 | 8.207 | 8.069 | 8.163 | 1,218,547 | +0.05(+0.58%) |
Jan 21, 2011 | 8.143 | 8.163 | 8.049 | 8.116 | 1,539,284 | +0.01(+0.08%) |
Jan 20, 2011 | 8.129 | 8.244 | 8.082 | 8.109 | 2,205,545 | -0.05(-0.58%) |
Jan 19, 2011 | 8.109 | 8.277 | 8.069 | 8.156 | 13,978,771 | -0.28(-3.27%) |
Jan 18, 2011 | 8.331 | 8.459 | 8.298 | 8.432 | 679,981 | +0.09(+1.13%) |
Jan 14, 2011 | 8.318 | 8.405 | 8.257 | 8.338 | 1,254,459 | +0.01(+0.16%) |
Jan 13, 2011 | 8.311 | 8.358 | 8.237 | 8.324 | 1,254,191 | +0.03(+0.32%) |
Jan 12, 2011 | 8.224 | 8.298 | 8.116 | 8.298 | 1,354,414 | +0.17(+2.15%) |
Jan 11, 2011 | 8.103 | 8.143 | 8.015 | 8.123 | 1,443,127 | +0.07(+0.83%) |
Jan 10, 2011 | 8.008 | 8.109 | 7.914 | 8.056 | 2,076,563 | +0.02(+0.25%) |
Jan 07, 2011 | 8.029 | 8.076 | 7.934 | 8.035 | 2,148,995 | +0.05(+0.67%) |
Jan 06, 2011 | 8.203 | 8.210 | 7.941 | 7.982 | 1,514,994 | -0.24(-2.86%) |
Jan 05, 2011 | 7.941 | 8.217 | 7.881 | 8.217 | 1,866,457 | +0.26(+3.21%) |
Jan 04, 2011 | 8.338 | 8.351 | 7.941 | 7.961 | 2,323,138 | -0.24(-2.95%) |
Jan 03, 2011 | 8.136 | 8.311 | 8.116 | 8.203 | 2,088,325 | +0.13(+1.67%) |
Dec 31, 2010 | 8.096 | 8.150 | 8.049 | 8.069 | 667,756 | -0.05(-0.66%) |
Dec 30, 2010 | 8.089 | 8.150 | 8.049 | 8.123 | 731,778 | +0.01(+0.08%) |
Dec 29, 2010 | 8.096 | 8.116 | 8.042 | 8.116 | 722,413 | +0.06(+0.75%) |
Dec 28, 2010 | 8.022 | 8.123 | 8.007 | 8.056 | 794,986 | +0.01(+0.17%) |
Dec 27, 2010 | 7.739 | 8.049 | 7.739 | 8.042 | 762,764 | +0.26(+3.37%) |
Dec 23, 2010 | 7.827 | 7.874 | 7.726 | 7.780 | 854,383 | -0.03(-0.43%) |
Dec 22, 2010 | 7.760 | 7.840 | 7.726 | 7.813 | 933,018 | +0.05(+0.61%) |
Dec 21, 2010 | 7.726 | 7.867 | 7.719 | 7.766 | 1,055,495 | +0.05(+0.70%) |
Dec 20, 2010 | 7.598 | 7.753 | 7.538 | 7.713 | 1,129,573 | +0.12(+1.59%) |
Dec 17, 2010 | 7.457 | 7.669 | 7.397 | 7.592 | 3,297,298 | +0.15(+1.99%) |
Dec 16, 2010 | 7.336 | 7.504 | 7.289 | 7.444 | 1,018,416 | +0.15(+2.03%) |
Dec 15, 2010 | 7.316 | 7.467 | 7.289 | 7.296 | 2,298,530 | -0.01(-0.09%) |
Dec 14, 2010 | 7.531 | 7.625 | 7.289 | 7.302 | 1,255,158 | -0.21(-2.78%) |
Dec 13, 2010 | 7.423 | 7.605 | 7.376 | 7.511 | 778,455 | +0.11(+1.55%) |
Dec 10, 2010 | 7.423 | 7.511 | 7.383 | 7.397 | 1,267,711 | -0.02(-0.27%) |
Dec 09, 2010 | 7.544 | 7.585 | 7.410 | 7.417 | 1,078,786 | -0.06(-0.81%) |
Dec 08, 2010 | 7.504 | 7.571 | 7.356 | 7.477 | 1,464,472 | -0.01(-0.18%) |
Dec 07, 2010 | 7.491 | 7.618 | 7.444 | 7.491 | 1,321,904 | +0.09(+1.18%) |
Dec 06, 2010 | 7.343 | 7.410 | 7.249 | 7.403 | 695,092 | +0.03(+0.36%) |
Dec 03, 2010 | 7.228 | 7.410 | 7.134 | 7.376 | 1,178,354 | +0.09(+1.29%) |
Dec 02, 2010 | 7.363 | 7.386 | 7.228 | 7.282 | 1,264,306 | -0.07(-1.01%) |
Dec 01, 2010 | 7.228 | 7.383 | 7.154 | 7.356 | 2,893,907 | +0.28(+3.89%) |
Nov 30, 2010 | 6.832 | 7.080 | 6.825 | 7.080 | 1,877,995 | +0.14(+2.03%) |
Nov 29, 2010 | 6.933 | 7.027 | 6.845 | 6.939 | 1,424,829 | -0.07(-0.96%) |
Nov 26, 2010 | 6.912 | 7.054 | 6.912 | 7.007 | 441,705 | +0.01(+0.10%) |
Nov 24, 2010 | 6.758 | 7.000 | 7.000 | 7.000 | 1,093,471 | +0.30(+4.52%) |
Nov 23, 2010 | 6.650 | 6.731 | 6.610 | 6.697 | 998,512 | -0.05(-0.70%) |
Nov 22, 2010 | 6.711 | 6.798 | 6.650 | 6.744 | 959,632 | -0.01(-0.10%) |
Nov 19, 2010 | 6.637 | 6.751 | 6.576 | 6.751 | 1,720,178 | +0.12(+1.83%) |
Nov 18, 2010 | 6.650 | 6.731 | 6.556 | 6.630 | 1,369,049 | +0.09(+1.44%) |
Nov 17, 2010 | 6.536 | 6.677 | 6.469 | 6.536 | 1,378,905 | +0.00(+0.00%) |
Nov 16, 2010 | 6.677 | 6.711 | 6.327 | 6.536 | 2,737,061 | -0.23(-3.38%) |
Nov 15, 2010 | 6.939 | 6.980 | 6.738 | 6.764 | 1,794,897 | -0.13(-1.95%) |
Nov 12, 2010 | 6.899 | 7.054 | 6.879 | 6.899 | 2,115,269 | -0.09(-1.35%) |
Nov 11, 2010 | 6.906 | 7.054 | 6.886 | 6.993 | 1,187,311 | +0.01(+0.10%) |
Nov 10, 2010 | 6.912 | 6.993 | 6.818 | 6.986 | 1,599,488 | +0.12(+1.76%) |
Nov 09, 2010 | 7.329 | 7.329 | 6.798 | 6.865 | 2,907,492 | -0.43(-5.90%) |
Nov 08, 2010 | 7.410 | 7.423 | 7.255 | 7.296 | 830,337 | -0.13(-1.81%) |
Nov 05, 2010 | 7.397 | 7.464 | 7.336 | 7.430 | 1,399,873 | +0.05(+0.73%) |
Nov 04, 2010 | 7.087 | 7.403 | 7.067 | 7.376 | 2,949,015 | +0.44(+6.30%) |
Nov 03, 2010 | 7.074 | 7.101 | 6.879 | 6.939 | 1,473,002 | -0.12(-1.71%) |
Nov 02, 2010 | 7.235 | 7.276 | 6.980 | 7.060 | 2,562,563 | -0.05(-0.66%) |