Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jan 31, 2011 | 7.173 | 7.286 | 7.169 | 7.252 | 1,062,256 | +0.07(+0.95%) |
Jan 28, 2011 | 7.358 | 7.378 | 7.169 | 7.183 | 1,938,199 | -0.14(-1.87%) |
Jan 27, 2011 | 7.214 | 7.341 | 7.190 | 7.320 | 1,899,384 | +0.10(+1.33%) |
Jan 26, 2011 | 7.252 | 7.284 | 7.207 | 7.224 | 1,644,477 | -0.05(-0.75%) |
Jan 25, 2011 | 7.293 | 7.347 | 7.231 | 7.279 | 1,617,214 | -0.03(-0.42%) |
Jan 24, 2011 | 7.447 | 7.447 | 7.299 | 7.310 | 1,779,376 | -0.12(-1.61%) |
Jan 21, 2011 | 7.505 | 7.529 | 7.399 | 7.430 | 1,621,403 | +0.00(+0.05%) |
Jan 20, 2011 | 7.430 | 7.495 | 7.361 | 7.426 | 1,985,372 | -0.05(-0.69%) |
Jan 19, 2011 | 7.491 | 7.519 | 7.416 | 7.477 | 2,206,997 | -0.10(-1.31%) |
Jan 18, 2011 | 7.721 | 7.858 | 7.361 | 7.577 | 5,213,531 | -0.40(-5.02%) |
Jan 14, 2011 | 8.042 | 8.094 | 7.858 | 7.977 | 3,366,591 | -0.28(-3.36%) |
Jan 13, 2011 | 8.094 | 8.285 | 8.090 | 8.255 | 1,810,158 | +0.14(+1.69%) |
Jan 12, 2011 | 7.991 | 8.142 | 7.977 | 8.118 | 985,197 | +0.17(+2.15%) |
Jan 11, 2011 | 7.970 | 8.060 | 7.940 | 7.947 | 808,864 | +0.02(+0.26%) |
Jan 10, 2011 | 7.950 | 7.991 | 7.823 | 7.926 | 941,651 | -0.02(-0.26%) |
Jan 07, 2011 | 8.001 | 8.032 | 7.916 | 7.947 | 1,518,448 | -0.01(-0.13%) |
Jan 06, 2011 | 8.073 | 8.073 | 7.940 | 7.957 | 1,402,502 | -0.11(-1.40%) |
Jan 05, 2011 | 8.073 | 8.155 | 7.964 | 8.070 | 973,610 | +0.00(+0.00%) |
Jan 04, 2011 | 8.149 | 8.220 | 8.029 | 8.070 | 1,386,832 | -0.10(-1.26%) |
Jan 03, 2011 | 8.046 | 8.279 | 8.036 | 8.172 | 1,720,437 | +0.18(+2.31%) |
Dec 31, 2010 | 7.748 | 8.005 | 7.724 | 7.988 | 1,904,481 | +0.21(+2.64%) |
Dec 30, 2010 | 7.789 | 7.868 | 7.738 | 7.782 | 1,375,143 | -0.03(-0.44%) |
Dec 29, 2010 | 7.758 | 7.840 | 7.758 | 7.816 | 1,487,687 | +0.04(+0.53%) |
Dec 28, 2010 | 7.940 | 7.940 | 7.765 | 7.775 | 1,271,763 | -0.16(-2.07%) |
Dec 27, 2010 | 7.885 | 7.964 | 7.858 | 7.940 | 754,885 | +0.01(+0.13%) |
Dec 23, 2010 | 7.851 | 7.972 | 7.844 | 7.929 | 1,304,729 | +0.02(+0.26%) |
Dec 22, 2010 | 7.703 | 7.936 | 7.697 | 7.909 | 2,423,529 | +0.21(+2.67%) |
Dec 21, 2010 | 7.614 | 7.731 | 7.587 | 7.703 | 1,634,751 | +0.07(+0.90%) |
Dec 20, 2010 | 7.721 | 7.741 | 7.604 | 7.635 | 1,708,775 | -0.11(-1.41%) |
Dec 17, 2010 | 7.806 | 7.840 | 7.703 | 7.745 | 1,464,096 | -0.09(-1.18%) |
Dec 16, 2010 | 7.892 | 7.957 | 7.792 | 7.837 | 1,551,973 | -0.07(-0.82%) |
Dec 15, 2010 | 7.875 | 8.018 | 7.875 | 7.902 | 1,351,395 | +0.00(+0.00%) |
Dec 14, 2010 | 7.875 | 7.994 | 7.858 | 7.902 | 1,463,844 | -0.04(-0.52%) |
Dec 13, 2010 | 8.101 | 8.149 | 7.929 | 7.943 | 1,986,406 | -0.18(-2.19%) |
Dec 10, 2010 | 8.056 | 8.135 | 8.046 | 8.121 | 1,263,555 | +0.02(+0.30%) |
Dec 09, 2010 | 8.094 | 8.183 | 8.080 | 8.097 | 1,089,051 | +0.05(+0.64%) |
Dec 08, 2010 | 8.012 | 8.111 | 8.012 | 8.046 | 739,186 | +0.01(+0.09%) |
Dec 07, 2010 | 8.073 | 8.131 | 8.032 | 8.039 | 1,314,958 | -0.00(-0.04%) |
Dec 06, 2010 | 8.001 | 8.068 | 7.991 | 8.042 | 767,272 | -0.02(-0.21%) |
Dec 03, 2010 | 8.029 | 8.107 | 7.974 | 8.060 | 944,899 | -0.04(-0.55%) |
Dec 02, 2010 | 7.929 | 8.125 | 7.929 | 8.104 | 1,784,046 | +0.17(+2.16%) |
Dec 01, 2010 | 7.953 | 8.097 | 7.899 | 7.933 | 1,420,261 | +0.07(+0.91%) |
Nov 30, 2010 | 7.878 | 8.008 | 7.806 | 7.861 | 887,146 | -0.12(-1.50%) |
Nov 29, 2010 | 7.871 | 8.012 | 7.861 | 7.981 | 925,441 | +0.04(+0.52%) |
Nov 26, 2010 | 7.909 | 8.029 | 7.878 | 7.940 | 321,244 | -0.06(-0.77%) |
Nov 24, 2010 | 7.905 | 8.001 | 8.001 | 8.001 | 1,132,383 | +0.16(+2.05%) |
Nov 23, 2010 | 8.005 | 8.063 | 7.772 | 7.840 | 1,856,773 | -0.23(-2.88%) |
Nov 22, 2010 | 8.166 | 8.229 | 8.056 | 8.073 | 1,307,434 | -0.16(-1.95%) |
Nov 19, 2010 | 8.176 | 8.309 | 8.138 | 8.234 | 1,236,220 | +0.03(+0.38%) |
Nov 18, 2010 | 8.241 | 8.405 | 8.200 | 8.203 | 845,584 | +0.02(+0.29%) |
Nov 17, 2010 | 8.203 | 8.272 | 8.131 | 8.179 | 844,550 | -0.05(-0.67%) |
Nov 16, 2010 | 8.323 | 8.364 | 8.200 | 8.234 | 1,287,304 | -0.21(-2.43%) |
Nov 15, 2010 | 8.440 | 8.525 | 8.340 | 8.440 | 982,478 | +0.04(+0.53%) |
Nov 12, 2010 | 8.279 | 8.433 | 8.149 | 8.395 | 1,848,726 | +0.09(+1.03%) |
Nov 11, 2010 | 8.395 | 8.415 | 8.282 | 8.309 | 1,305,664 | -0.16(-1.86%) |
Nov 10, 2010 | 8.460 | 8.549 | 8.323 | 8.467 | 967,526 | +0.02(+0.24%) |
Nov 09, 2010 | 8.566 | 8.672 | 8.426 | 8.446 | 1,139,639 | -0.13(-1.52%) |
Nov 08, 2010 | 8.580 | 8.662 | 8.529 | 8.576 | 1,287,401 | -0.08(-0.87%) |
Nov 05, 2010 | 8.443 | 8.830 | 8.443 | 8.652 | 2,076,471 | +0.26(+3.06%) |
Nov 04, 2010 | 8.320 | 8.464 | 8.248 | 8.395 | 3,255,739 | +0.13(+1.57%) |
Nov 03, 2010 | 8.272 | 8.347 | 8.210 | 8.265 | 1,492,024 | -0.01(-0.08%) |
Nov 02, 2010 | 8.214 | 8.309 | 8.214 | 8.272 | 1,790,854 | +0.06(+0.71%) |