Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jan 31, 2011 | 8.432 | 8.446 | 8.332 | 8.384 | 2,647,008 | +0.16(+1.93%) |
Jan 28, 2011 | 8.425 | 8.474 | 8.176 | 8.225 | 3,105,709 | -0.23(-2.70%) |
Jan 27, 2011 | 8.446 | 8.503 | 8.377 | 8.453 | 3,681,294 | +0.35(+4.36%) |
Jan 26, 2011 | 7.976 | 8.121 | 7.921 | 8.100 | 3,833,947 | +0.30(+3.90%) |
Jan 25, 2011 | 7.789 | 7.841 | 7.637 | 7.796 | 9,895,546 | -0.40(-4.89%) |
Jan 24, 2011 | 8.003 | 8.246 | 7.997 | 8.197 | 2,953,106 | +0.15(+1.80%) |
Jan 21, 2011 | 8.128 | 8.197 | 8.038 | 8.052 | 2,627,978 | +0.06(+0.69%) |
Jan 20, 2011 | 7.927 | 8.010 | 7.837 | 7.997 | 3,888,233 | -0.19(-2.28%) |
Jan 19, 2011 | 8.308 | 8.315 | 8.156 | 8.183 | 3,966,434 | -0.28(-3.27%) |
Jan 18, 2011 | 8.273 | 8.481 | 8.259 | 8.460 | 3,087,586 | +0.30(+3.64%) |
Jan 14, 2011 | 8.031 | 8.176 | 8.024 | 8.163 | 3,419,483 | -0.04(-0.51%) |
Jan 13, 2011 | 8.128 | 8.204 | 8.045 | 8.204 | 2,556,019 | +0.15(+1.80%) |
Jan 12, 2011 | 7.962 | 8.059 | 7.934 | 8.059 | 2,233,562 | +0.26(+3.37%) |
Jan 11, 2011 | 7.727 | 7.810 | 7.651 | 7.796 | 2,652,225 | +0.33(+4.35%) |
Jan 10, 2011 | 7.388 | 7.498 | 7.353 | 7.471 | 2,569,112 | -0.04(-0.55%) |
Jan 07, 2011 | 7.547 | 7.575 | 7.409 | 7.512 | 1,481,895 | -0.07(-0.91%) |
Jan 06, 2011 | 7.713 | 7.720 | 7.512 | 7.581 | 2,127,521 | +0.04(+0.55%) |
Jan 05, 2011 | 7.450 | 7.575 | 7.429 | 7.540 | 1,461,298 | +0.12(+1.58%) |
Jan 04, 2011 | 7.561 | 7.575 | 7.388 | 7.422 | 1,738,555 | -0.01(-0.09%) |
Jan 03, 2011 | 7.339 | 7.471 | 7.332 | 7.429 | 1,932,722 | +0.21(+2.87%) |
Dec 31, 2010 | 7.215 | 7.249 | 7.160 | 7.222 | 559,726 | +0.00(+0.00%) |
Dec 30, 2010 | 7.215 | 7.270 | 7.194 | 7.222 | 1,208,811 | +0.06(+0.77%) |
Dec 29, 2010 | 7.111 | 7.194 | 7.097 | 7.166 | 1,860,594 | +0.10(+1.47%) |
Dec 28, 2010 | 7.070 | 7.077 | 7.021 | 7.063 | 684,751 | -0.03(-0.39%) |
Dec 27, 2010 | 7.028 | 7.097 | 7.014 | 7.090 | 1,071,940 | -0.03(-0.49%) |
Dec 23, 2010 | 7.056 | 7.146 | 7.035 | 7.125 | 741,429 | -0.01(-0.10%) |
Dec 22, 2010 | 7.097 | 7.139 | 7.077 | 7.132 | 1,099,197 | -0.03(-0.39%) |
Dec 21, 2010 | 7.153 | 7.180 | 7.132 | 7.160 | 1,002,262 | +0.03(+0.39%) |
Dec 20, 2010 | 7.104 | 7.160 | 7.063 | 7.132 | 3,698,458 | +0.19(+2.79%) |
Dec 17, 2010 | 6.917 | 6.952 | 6.897 | 6.938 | 1,483,234 | -0.08(-1.08%) |
Dec 16, 2010 | 6.917 | 7.014 | 6.883 | 7.014 | 2,373,358 | +0.08(+1.20%) |
Dec 15, 2010 | 7.014 | 7.049 | 6.924 | 6.931 | 1,544,262 | -0.12(-1.67%) |
Dec 14, 2010 | 7.063 | 7.111 | 7.028 | 7.049 | 1,756,654 | -0.03(-0.49%) |
Dec 13, 2010 | 7.132 | 7.153 | 7.083 | 7.083 | 984,731 | +0.02(+0.29%) |
Dec 10, 2010 | 7.028 | 7.070 | 6.980 | 7.063 | 1,431,349 | +0.06(+0.79%) |
Dec 09, 2010 | 7.021 | 7.038 | 6.945 | 7.007 | 2,739,976 | +0.01(+0.10%) |
Dec 08, 2010 | 6.959 | 7.056 | 6.910 | 7.000 | 2,675,157 | +0.09(+1.30%) |
Dec 07, 2010 | 7.056 | 7.083 | 6.910 | 6.910 | 2,056,271 | -0.07(-0.99%) |
Dec 06, 2010 | 6.987 | 7.007 | 6.910 | 6.980 | 2,552,160 | +0.05(+0.70%) |
Dec 03, 2010 | 6.682 | 6.931 | 6.675 | 6.931 | 4,096,800 | +0.52(+8.09%) |
Dec 02, 2010 | 6.205 | 6.426 | 6.205 | 6.412 | 3,090,267 | +0.08(+1.31%) |
Dec 01, 2010 | 6.233 | 6.329 | 6.198 | 6.329 | 3,595,661 | +0.14(+2.23%) |
Nov 30, 2010 | 6.184 | 6.246 | 6.157 | 6.191 | 3,939,752 | -0.09(-1.43%) |
Nov 29, 2010 | 6.260 | 6.329 | 6.184 | 6.281 | 2,353,200 | -0.05(-0.77%) |
Nov 26, 2010 | 6.288 | 6.364 | 6.275 | 6.329 | 1,219,052 | +0.11(+1.77%) |
Nov 24, 2010 | 6.110 | 6.220 | 6.220 | 6.220 | 1,876,716 | +0.15(+2.49%) |
Nov 23, 2010 | 6.117 | 6.144 | 6.034 | 6.069 | 3,298,785 | -0.21(-3.39%) |
Nov 22, 2010 | 6.247 | 6.302 | 6.178 | 6.281 | 1,944,335 | -0.08(-1.29%) |
Nov 19, 2010 | 6.316 | 6.364 | 6.273 | 6.364 | 1,785,746 | +0.14(+2.32%) |
Nov 18, 2010 | 6.178 | 6.261 | 6.165 | 6.220 | 3,649,879 | +0.26(+4.38%) |
Nov 17, 2010 | 5.911 | 5.986 | 5.904 | 5.959 | 1,065,987 | +0.04(+0.70%) |
Nov 16, 2010 | 6.014 | 6.041 | 5.869 | 5.918 | 1,276,215 | -0.07(-1.15%) |
Nov 15, 2010 | 6.048 | 6.055 | 5.986 | 5.986 | 1,042,753 | -0.05(-0.80%) |
Nov 12, 2010 | 6.007 | 6.069 | 5.972 | 6.034 | 2,399,726 | +0.07(+1.15%) |
Nov 11, 2010 | 5.931 | 5.993 | 5.897 | 5.966 | 2,471,175 | -0.26(-4.19%) |
Nov 10, 2010 | 6.261 | 6.268 | 6.110 | 6.226 | 1,685,281 | -0.01(-0.11%) |
Nov 09, 2010 | 6.412 | 6.412 | 6.206 | 6.233 | 1,877,721 | +0.03(+0.44%) |
Nov 08, 2010 | 6.158 | 6.233 | 6.144 | 6.206 | 1,512,105 | -0.01(-0.22%) |
Nov 05, 2010 | 6.199 | 6.254 | 6.192 | 6.220 | 1,698,606 | -0.10(-1.63%) |
Nov 04, 2010 | 6.281 | 6.329 | 6.247 | 6.323 | 6,063,424 | +0.04(+0.66%) |
Nov 03, 2010 | 6.158 | 6.302 | 6.103 | 6.281 | 5,057,763 | +0.20(+3.27%) |
Nov 02, 2010 | 6.048 | 6.089 | 6.000 | 6.082 | 1,461,577 | +0.12(+1.96%) |