Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jan 31, 2011 | 6.978 | 7.108 | 6.978 | 7.084 | 1,688,965 | +0.11(+1.53%) |
Jan 28, 2011 | 7.170 | 7.170 | 6.878 | 6.978 | 3,781,928 | -0.26(-3.61%) |
Jan 27, 2011 | 7.244 | 7.262 | 7.134 | 7.239 | 2,167,965 | -0.08(-1.07%) |
Jan 26, 2011 | 7.350 | 7.412 | 7.208 | 7.317 | 2,314,761 | -0.04(-0.48%) |
Jan 25, 2011 | 7.384 | 7.386 | 7.191 | 7.353 | 2,880,030 | -0.10(-1.34%) |
Jan 24, 2011 | 7.417 | 7.519 | 7.393 | 7.452 | 1,542,806 | +0.05(+0.61%) |
Jan 21, 2011 | 7.595 | 7.614 | 7.386 | 7.407 | 1,544,116 | -0.13(-1.66%) |
Jan 20, 2011 | 7.642 | 7.654 | 7.528 | 7.533 | 1,391,131 | -0.10(-1.31%) |
Jan 19, 2011 | 7.756 | 7.756 | 7.609 | 7.633 | 1,386,399 | -0.08(-1.02%) |
Jan 18, 2011 | 7.621 | 7.811 | 7.616 | 7.711 | 2,638,689 | +0.15(+2.04%) |
Jan 14, 2011 | 7.609 | 7.647 | 7.538 | 7.557 | 2,680,659 | -0.10(-1.36%) |
Jan 13, 2011 | 7.820 | 7.820 | 7.614 | 7.661 | 2,695,069 | -0.21(-2.65%) |
Jan 12, 2011 | 7.918 | 7.970 | 7.858 | 7.870 | 2,170,502 | +0.05(+0.58%) |
Jan 11, 2011 | 7.827 | 7.889 | 7.773 | 7.825 | 1,886,040 | +0.10(+1.29%) |
Jan 10, 2011 | 7.796 | 7.796 | 7.647 | 7.725 | 2,193,696 | -0.19(-2.34%) |
Jan 07, 2011 | 8.015 | 8.134 | 7.830 | 7.910 | 1,425,377 | -0.14(-1.80%) |
Jan 06, 2011 | 8.136 | 8.188 | 8.022 | 8.055 | 1,544,955 | -0.18(-2.16%) |
Jan 05, 2011 | 8.262 | 8.262 | 8.119 | 8.233 | 1,609,580 | -0.04(-0.52%) |
Jan 04, 2011 | 8.454 | 8.530 | 8.271 | 8.276 | 1,517,205 | -0.11(-1.30%) |
Jan 03, 2011 | 8.371 | 8.556 | 8.366 | 8.385 | 6,037,819 | +0.05(+0.63%) |
Dec 31, 2010 | 8.247 | 8.506 | 8.247 | 8.333 | 1,435,148 | +0.10(+1.18%) |
Dec 30, 2010 | 8.300 | 8.392 | 8.141 | 8.236 | 2,704,368 | +0.01(+0.17%) |
Dec 29, 2010 | 8.271 | 8.319 | 8.081 | 8.221 | 6,811,379 | +0.07(+0.84%) |
Dec 28, 2010 | 8.315 | 8.398 | 8.146 | 8.152 | 17,077,298 | -0.18(-2.11%) |
Dec 27, 2010 | 8.339 | 8.361 | 8.291 | 8.328 | 8,491,191 | -0.07(-0.84%) |
Dec 23, 2010 | 8.313 | 8.424 | 8.296 | 8.398 | 3,534,062 | +0.08(+0.98%) |
Dec 22, 2010 | 8.257 | 8.364 | 8.202 | 8.317 | 6,740,831 | +0.08(+0.99%) |
Dec 21, 2010 | 8.131 | 8.259 | 8.131 | 8.236 | 3,933,130 | +0.15(+1.88%) |
Dec 20, 2010 | 7.975 | 8.110 | 7.825 | 8.084 | 20,192,536 | +0.12(+1.48%) |
Dec 17, 2010 | 8.003 | 8.007 | 7.883 | 7.966 | 921,967 | -0.01(-0.13%) |
Dec 16, 2010 | 7.862 | 7.990 | 7.862 | 7.977 | 1,184,445 | +0.14(+1.83%) |
Dec 15, 2010 | 7.939 | 7.975 | 7.832 | 7.834 | 1,060,717 | -0.23(-2.84%) |
Dec 14, 2010 | 8.073 | 8.097 | 8.011 | 8.063 | 687,785 | +0.07(+0.86%) |
Dec 13, 2010 | 8.035 | 8.052 | 7.975 | 7.994 | 916,892 | +0.06(+0.78%) |
Dec 10, 2010 | 7.894 | 8.035 | 7.894 | 7.932 | 1,046,424 | +0.10(+1.28%) |
Dec 09, 2010 | 7.911 | 7.928 | 7.810 | 7.832 | 1,693,355 | -0.19(-2.35%) |
Dec 08, 2010 | 7.996 | 8.035 | 7.956 | 8.020 | 1,189,071 | -0.14(-1.68%) |
Dec 07, 2010 | 8.167 | 8.221 | 8.135 | 8.157 | 1,311,643 | +0.05(+0.61%) |
Dec 06, 2010 | 8.011 | 8.118 | 8.009 | 8.108 | 968,728 | +0.01(+0.18%) |
Dec 03, 2010 | 7.973 | 8.093 | 7.969 | 8.093 | 1,242,025 | +0.03(+0.32%) |
Dec 02, 2010 | 7.958 | 8.088 | 7.939 | 8.067 | 1,152,842 | +0.15(+1.92%) |
Dec 01, 2010 | 7.860 | 7.949 | 7.742 | 7.915 | 1,556,171 | +0.31(+4.05%) |
Nov 30, 2010 | 7.526 | 7.673 | 7.507 | 7.607 | 1,054,464 | +0.01(+0.08%) |
Nov 29, 2010 | 7.669 | 7.671 | 7.490 | 7.601 | 1,229,710 | +0.03(+0.40%) |
Nov 26, 2010 | 7.635 | 7.635 | 7.543 | 7.571 | 816,119 | -0.19(-2.51%) |
Nov 24, 2010 | 7.682 | 7.766 | 7.766 | 7.766 | 1,022,837 | +0.11(+1.40%) |
Nov 23, 2010 | 7.736 | 7.763 | 7.637 | 7.659 | 1,815,778 | -0.20(-2.56%) |
Nov 22, 2010 | 7.875 | 7.890 | 7.806 | 7.860 | 1,180,002 | +0.01(+0.16%) |
Nov 19, 2010 | 7.860 | 7.862 | 7.774 | 7.847 | 1,277,716 | -0.18(-2.29%) |
Nov 18, 2010 | 7.975 | 8.095 | 7.949 | 8.031 | 893,432 | +0.16(+1.98%) |
Nov 17, 2010 | 7.766 | 7.883 | 7.759 | 7.875 | 922,537 | +0.11(+1.46%) |
Nov 16, 2010 | 8.123 | 8.123 | 7.714 | 7.761 | 3,613,166 | -0.44(-5.42%) |
Nov 15, 2010 | 8.283 | 8.317 | 8.197 | 8.206 | 834,963 | -0.05(-0.60%) |
Nov 12, 2010 | 8.362 | 8.375 | 8.170 | 8.255 | 1,423,365 | -0.24(-2.87%) |
Nov 11, 2010 | 8.542 | 8.542 | 8.454 | 8.499 | 984,471 | -0.14(-1.63%) |
Nov 10, 2010 | 8.619 | 8.659 | 8.574 | 8.640 | 744,223 | +0.00(+0.05%) |
Nov 09, 2010 | 8.693 | 8.723 | 8.587 | 8.636 | 923,000 | -0.04(-0.49%) |
Nov 08, 2010 | 8.736 | 8.753 | 8.623 | 8.678 | 1,215,108 | -0.05(-0.59%) |
Nov 05, 2010 | 8.732 | 8.747 | 8.627 | 8.730 | 1,420,835 | +0.10(+1.19%) |
Nov 04, 2010 | 8.486 | 8.644 | 8.413 | 8.627 | 2,195,165 | +0.27(+3.17%) |
Nov 03, 2010 | 8.358 | 8.362 | 8.268 | 8.362 | 1,052,392 | +0.01(+0.15%) |
Nov 02, 2010 | 8.304 | 8.362 | 8.287 | 8.349 | 768,511 | +0.09(+1.04%) |