Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jan 31, 2011 | 7.942 | 8.100 | 7.884 | 7.977 | 92,276 | +0.09(+1.19%) |
Jan 28, 2011 | 8.129 | 8.129 | 7.808 | 7.884 | 149,741 | -0.25(-3.02%) |
Jan 27, 2011 | 8.106 | 8.176 | 8.088 | 8.129 | 35,257 | +0.01(+0.14%) |
Jan 26, 2011 | 7.972 | 8.176 | 7.855 | 8.118 | 106,545 | +0.15(+1.83%) |
Jan 25, 2011 | 7.960 | 8.007 | 7.680 | 7.972 | 119,771 | -0.04(-0.51%) |
Jan 24, 2011 | 8.001 | 8.176 | 7.977 | 8.012 | 82,911 | +0.01(+0.15%) |
Jan 21, 2011 | 8.088 | 8.141 | 7.995 | 8.001 | 67,125 | -0.06(-0.80%) |
Jan 20, 2011 | 8.053 | 8.228 | 8.036 | 8.065 | 54,298 | +0.00(+0.00%) |
Jan 19, 2011 | 8.123 | 8.135 | 7.983 | 8.065 | 115,011 | -0.03(-0.36%) |
Jan 18, 2011 | 8.106 | 8.129 | 7.972 | 8.094 | 104,576 | -0.02(-0.22%) |
Jan 14, 2011 | 8.135 | 8.164 | 8.059 | 8.112 | 95,454 | +0.00(+0.00%) |
Jan 13, 2011 | 7.989 | 8.112 | 7.989 | 8.112 | 33,332 | +0.12(+1.46%) |
Jan 12, 2011 | 8.059 | 8.077 | 7.977 | 7.995 | 55,252 | +0.00(+0.00%) |
Jan 11, 2011 | 8.077 | 8.088 | 7.942 | 7.995 | 52,742 | -0.04(-0.44%) |
Jan 10, 2011 | 8.001 | 8.129 | 8.001 | 8.030 | 131,165 | -0.02(-0.22%) |
Jan 07, 2011 | 8.071 | 8.112 | 7.884 | 8.047 | 62,368 | +0.02(+0.29%) |
Jan 06, 2011 | 8.129 | 8.264 | 7.995 | 8.024 | 64,589 | -0.12(-1.51%) |
Jan 05, 2011 | 8.158 | 8.228 | 8.082 | 8.147 | 75,673 | -0.02(-0.21%) |
Jan 04, 2011 | 8.485 | 8.485 | 8.088 | 8.164 | 96,348 | -0.27(-3.19%) |
Jan 03, 2011 | 8.334 | 8.509 | 8.269 | 8.433 | 66,910 | +0.20(+2.41%) |
Dec 31, 2010 | 8.199 | 8.355 | 8.194 | 8.234 | 73,247 | +0.01(+0.14%) |
Dec 30, 2010 | 8.205 | 8.339 | 8.188 | 8.223 | 53,778 | +0.00(+0.00%) |
Dec 29, 2010 | 8.217 | 8.293 | 8.176 | 8.223 | 40,529 | +0.01(+0.14%) |
Dec 28, 2010 | 8.398 | 8.398 | 8.176 | 8.211 | 93,566 | -0.15(-1.75%) |
Dec 27, 2010 | 8.258 | 8.480 | 8.217 | 8.357 | 64,312 | +0.11(+1.27%) |
Dec 23, 2010 | 8.345 | 8.351 | 8.158 | 8.252 | 112,371 | +0.05(+0.57%) |
Dec 22, 2010 | 7.703 | 8.246 | 7.703 | 8.205 | 283,241 | +0.55(+7.17%) |
Dec 21, 2010 | 7.504 | 7.680 | 7.463 | 7.656 | 110,448 | +0.20(+2.74%) |
Dec 20, 2010 | 7.399 | 7.504 | 7.376 | 7.452 | 138,092 | +0.12(+1.59%) |
Dec 17, 2010 | 7.259 | 7.347 | 7.224 | 7.335 | 176,298 | +0.07(+0.96%) |
Dec 16, 2010 | 7.177 | 7.300 | 7.008 | 7.265 | 181,128 | +0.05(+0.65%) |
Dec 15, 2010 | 7.574 | 7.662 | 7.055 | 7.218 | 362,766 | -0.43(-5.65%) |
Dec 14, 2010 | 7.703 | 7.738 | 7.574 | 7.650 | 99,735 | -0.02(-0.23%) |
Dec 13, 2010 | 7.627 | 7.732 | 7.598 | 7.668 | 206,622 | +0.06(+0.77%) |
Dec 10, 2010 | 7.586 | 7.674 | 7.574 | 7.609 | 98,297 | +0.02(+0.31%) |
Dec 09, 2010 | 7.627 | 7.627 | 7.574 | 7.586 | 93,692 | +0.02(+0.31%) |
Dec 08, 2010 | 7.615 | 7.615 | 7.522 | 7.563 | 56,865 | -0.02(-0.23%) |
Dec 07, 2010 | 7.656 | 7.709 | 7.569 | 7.580 | 87,843 | +0.02(+0.31%) |
Dec 06, 2010 | 7.604 | 7.662 | 7.551 | 7.557 | 61,906 | -0.08(-0.99%) |
Dec 03, 2010 | 7.569 | 7.691 | 7.563 | 7.633 | 70,944 | +0.04(+0.54%) |
Dec 02, 2010 | 7.569 | 7.662 | 7.556 | 7.592 | 50,447 | +0.02(+0.31%) |
Dec 01, 2010 | 7.720 | 7.767 | 7.551 | 7.569 | 139,595 | -0.01(-0.15%) |
Nov 30, 2010 | 7.609 | 7.674 | 7.522 | 7.580 | 83,915 | -0.11(-1.44%) |
Nov 29, 2010 | 7.615 | 7.703 | 7.498 | 7.691 | 37,716 | +0.02(+0.23%) |
Nov 26, 2010 | 7.639 | 7.703 | 7.639 | 7.674 | 18,544 | -0.04(-0.45%) |
Nov 24, 2010 | 7.580 | 7.709 | 7.709 | 7.709 | 43,188 | +0.20(+2.72%) |
Nov 23, 2010 | 7.510 | 7.563 | 7.388 | 7.504 | 34,957 | -0.08(-1.08%) |
Nov 22, 2010 | 7.551 | 7.691 | 7.452 | 7.586 | 79,030 | -0.04(-0.54%) |
Nov 19, 2010 | 7.621 | 7.665 | 7.563 | 7.627 | 83,298 | -0.04(-0.46%) |
Nov 18, 2010 | 7.709 | 7.826 | 7.644 | 7.662 | 52,402 | +0.06(+0.85%) |
Nov 17, 2010 | 7.674 | 7.709 | 7.510 | 7.598 | 70,473 | -0.04(-0.46%) |
Nov 16, 2010 | 7.901 | 7.913 | 7.569 | 7.633 | 119,727 | -0.36(-4.53%) |
Nov 15, 2010 | 8.065 | 8.123 | 7.866 | 7.995 | 122,006 | +0.00(+0.00%) |
Nov 12, 2010 | 7.989 | 8.123 | 7.907 | 7.995 | 113,384 | -0.08(-1.01%) |
Nov 11, 2010 | 7.779 | 8.135 | 7.680 | 8.077 | 100,374 | +0.20(+2.52%) |
Nov 10, 2010 | 8.030 | 8.030 | 7.475 | 7.878 | 259,677 | -0.22(-2.74%) |
Nov 09, 2010 | 8.047 | 8.176 | 8.047 | 8.100 | 124,896 | +0.09(+1.17%) |
Nov 08, 2010 | 7.925 | 8.082 | 7.890 | 8.007 | 106,172 | +0.09(+1.18%) |
Nov 05, 2010 | 7.761 | 7.942 | 7.761 | 7.913 | 111,569 | +0.08(+0.97%) |
Nov 04, 2010 | 7.785 | 7.948 | 7.761 | 7.837 | 103,381 | +0.22(+2.84%) |
Nov 03, 2010 | 7.738 | 7.837 | 7.504 | 7.621 | 95,757 | -0.09(-1.14%) |
Nov 02, 2010 | 7.504 | 7.715 | 7.428 | 7.709 | 127,968 | +0.37(+5.10%) |