Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jan 31, 2011 | 7.524 | 7.715 | 7.379 | 7.616 | 57,587 | +0.15(+2.04%) |
Jan 28, 2011 | 7.639 | 7.677 | 7.448 | 7.463 | 52,946 | -0.21(-2.78%) |
Jan 27, 2011 | 7.753 | 7.753 | 7.639 | 7.677 | 26,652 | -0.12(-1.56%) |
Jan 26, 2011 | 7.715 | 7.837 | 7.616 | 7.799 | 45,953 | +0.07(+0.89%) |
Jan 25, 2011 | 7.623 | 7.768 | 7.273 | 7.730 | 80,969 | +0.09(+1.20%) |
Jan 24, 2011 | 7.639 | 7.707 | 7.623 | 7.639 | 15,150 | +0.02(+0.30%) |
Jan 21, 2011 | 7.707 | 7.715 | 7.608 | 7.616 | 38,645 | -0.01(-0.10%) |
Jan 20, 2011 | 7.707 | 7.753 | 7.555 | 7.623 | 59,830 | -0.11(-1.48%) |
Jan 19, 2011 | 8.058 | 8.058 | 7.715 | 7.738 | 34,202 | -0.36(-4.43%) |
Jan 18, 2011 | 8.104 | 8.233 | 8.050 | 8.096 | 30,549 | -0.09(-1.12%) |
Jan 14, 2011 | 8.157 | 8.188 | 8.119 | 8.188 | 32,290 | +0.01(+0.09%) |
Jan 13, 2011 | 7.959 | 8.203 | 7.875 | 8.180 | 32,249 | +0.18(+2.29%) |
Jan 12, 2011 | 7.890 | 8.005 | 7.852 | 7.997 | 22,596 | +0.14(+1.84%) |
Jan 11, 2011 | 7.875 | 8.104 | 7.799 | 7.852 | 48,874 | +0.03(+0.39%) |
Jan 10, 2011 | 7.852 | 7.867 | 7.776 | 7.822 | 26,048 | -0.05(-0.68%) |
Jan 07, 2011 | 7.852 | 7.928 | 7.776 | 7.875 | 22,626 | +0.01(+0.10%) |
Jan 06, 2011 | 7.883 | 7.997 | 7.776 | 7.867 | 21,848 | -0.02(-0.19%) |
Jan 05, 2011 | 7.745 | 7.913 | 7.692 | 7.883 | 26,792 | +0.09(+1.17%) |
Jan 04, 2011 | 7.921 | 7.921 | 7.677 | 7.791 | 86,110 | -0.10(-1.26%) |
Jan 03, 2011 | 7.822 | 8.043 | 7.776 | 7.890 | 107,574 | -0.01(-0.10%) |
Dec 31, 2010 | 7.974 | 8.073 | 7.837 | 7.898 | 21,058 | -0.09(-1.15%) |
Dec 30, 2010 | 8.027 | 8.164 | 7.989 | 7.989 | 27,163 | -0.06(-0.76%) |
Dec 29, 2010 | 8.142 | 8.149 | 8.020 | 8.050 | 23,511 | -0.11(-1.31%) |
Dec 28, 2010 | 8.119 | 8.226 | 8.081 | 8.157 | 28,057 | +0.02(+0.19%) |
Dec 27, 2010 | 8.127 | 8.157 | 8.066 | 8.142 | 19,110 | -0.04(-0.47%) |
Dec 23, 2010 | 8.188 | 8.309 | 8.134 | 8.180 | 43,121 | -0.03(-0.37%) |
Dec 22, 2010 | 8.218 | 8.233 | 7.928 | 8.210 | 38,277 | +0.04(+0.47%) |
Dec 21, 2010 | 8.309 | 8.309 | 8.134 | 8.172 | 30,415 | -0.02(-0.19%) |
Dec 20, 2010 | 8.226 | 8.264 | 8.172 | 8.188 | 24,390 | -0.03(-0.37%) |
Dec 17, 2010 | 8.119 | 8.228 | 8.043 | 8.218 | 74,810 | +0.10(+1.22%) |
Dec 16, 2010 | 8.027 | 8.119 | 7.898 | 8.119 | 29,201 | +0.08(+0.95%) |
Dec 15, 2010 | 8.134 | 8.191 | 8.027 | 8.043 | 27,946 | -0.13(-1.59%) |
Dec 14, 2010 | 8.248 | 8.256 | 8.058 | 8.172 | 42,252 | -0.08(-1.02%) |
Dec 13, 2010 | 8.241 | 8.325 | 8.241 | 8.256 | 28,865 | +0.00(+0.00%) |
Dec 10, 2010 | 8.111 | 8.279 | 8.081 | 8.256 | 22,168 | +0.12(+1.50%) |
Dec 09, 2010 | 8.180 | 8.180 | 8.043 | 8.134 | 28,550 | +0.06(+0.76%) |
Dec 08, 2010 | 8.058 | 8.142 | 8.043 | 8.073 | 9,402 | +0.00(+0.00%) |
Dec 07, 2010 | 8.066 | 8.104 | 7.837 | 8.073 | 87,153 | +0.12(+1.53%) |
Dec 06, 2010 | 7.860 | 7.997 | 7.806 | 7.951 | 30,978 | +0.05(+0.58%) |
Dec 03, 2010 | 7.776 | 7.966 | 7.776 | 7.905 | 15,699 | +0.05(+0.68%) |
Dec 02, 2010 | 7.898 | 7.997 | 7.776 | 7.852 | 24,035 | -0.07(-0.87%) |
Dec 01, 2010 | 8.058 | 8.058 | 7.806 | 7.921 | 40,867 | +0.07(+0.87%) |
Nov 30, 2010 | 7.989 | 8.104 | 7.608 | 7.852 | 157,653 | -0.19(-2.37%) |
Nov 29, 2010 | 7.852 | 8.119 | 7.852 | 8.043 | 32,981 | +0.17(+2.13%) |
Nov 26, 2010 | 7.974 | 7.974 | 7.684 | 7.875 | 17,603 | -0.19(-2.36%) |
Nov 24, 2010 | 7.936 | 8.066 | 8.066 | 8.066 | 21,504 | +0.17(+2.12%) |
Nov 23, 2010 | 7.806 | 8.058 | 7.730 | 7.898 | 44,601 | +0.00(+0.00%) |
Nov 22, 2010 | 7.997 | 7.997 | 7.639 | 7.898 | 29,793 | -0.11(-1.33%) |
Nov 19, 2010 | 7.776 | 8.005 | 7.639 | 8.005 | 34,539 | +0.22(+2.84%) |
Nov 18, 2010 | 7.783 | 7.783 | 7.684 | 7.783 | 30,373 | +0.11(+1.39%) |
Nov 17, 2010 | 7.715 | 7.825 | 7.623 | 7.677 | 30,747 | -0.05(-0.69%) |
Nov 16, 2010 | 7.791 | 7.860 | 7.684 | 7.730 | 44,573 | -0.13(-1.65%) |
Nov 15, 2010 | 7.860 | 7.944 | 7.791 | 7.860 | 23,469 | +0.05(+0.68%) |
Nov 12, 2010 | 8.012 | 8.073 | 7.806 | 7.806 | 24,457 | -0.31(-3.85%) |
Nov 11, 2010 | 8.218 | 8.233 | 8.088 | 8.119 | 20,391 | -0.21(-2.47%) |
Nov 10, 2010 | 8.264 | 8.325 | 8.157 | 8.325 | 46,548 | +0.05(+0.65%) |
Nov 09, 2010 | 8.531 | 8.637 | 8.233 | 8.271 | 20,476 | -0.27(-3.21%) |
Nov 08, 2010 | 8.637 | 8.706 | 8.485 | 8.546 | 25,038 | -0.09(-1.06%) |
Nov 05, 2010 | 8.668 | 8.714 | 8.508 | 8.637 | 41,004 | -0.06(-0.70%) |
Nov 04, 2010 | 8.416 | 8.698 | 8.340 | 8.698 | 65,286 | +0.43(+5.16%) |
Nov 03, 2010 | 7.898 | 8.271 | 7.860 | 8.271 | 45,436 | +0.35(+4.43%) |
Nov 02, 2010 | 7.669 | 7.928 | 7.570 | 7.921 | 28,934 | +0.30(+3.90%) |