Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jan 31, 2011 | 8.100 | 8.250 | 8.030 | 8.180 | 37,145 | +0.10(+1.24%) |
Jan 28, 2011 | 8.380 | 8.380 | 8.010 | 8.080 | 43,723 | -0.33(-3.92%) |
Jan 27, 2011 | 8.630 | 8.700 | 8.400 | 8.410 | 13,977 | -0.23(-2.66%) |
Jan 26, 2011 | 8.530 | 8.710 | 8.420 | 8.640 | 33,783 | +0.12(+1.41%) |
Jan 25, 2011 | 8.370 | 8.580 | 8.370 | 8.520 | 19,515 | +0.12(+1.43%) |
Jan 24, 2011 | 8.360 | 8.400 | 8.250 | 8.400 | 24,234 | +0.08(+0.96%) |
Jan 21, 2011 | 8.250 | 8.390 | 8.030 | 8.320 | 47,936 | +0.18(+2.21%) |
Jan 20, 2011 | 8.130 | 8.370 | 8.100 | 8.140 | 26,079 | -0.06(-0.73%) |
Jan 19, 2011 | 8.650 | 8.650 | 8.160 | 8.200 | 27,331 | -0.48(-5.53%) |
Jan 18, 2011 | 8.850 | 8.850 | 8.530 | 8.680 | 29,087 | -0.15(-1.70%) |
Jan 14, 2011 | 8.620 | 8.880 | 8.620 | 8.830 | 16,330 | +0.15(+1.73%) |
Jan 13, 2011 | 8.720 | 8.740 | 8.600 | 8.680 | 15,543 | -0.08(-0.91%) |
Jan 12, 2011 | 8.540 | 8.850 | 8.530 | 8.760 | 35,293 | +0.31(+3.67%) |
Jan 11, 2011 | 8.760 | 8.790 | 8.390 | 8.450 | 30,792 | -0.30(-3.43%) |
Jan 10, 2011 | 8.780 | 8.830 | 8.690 | 8.750 | 35,603 | +0.02(+0.23%) |
Jan 07, 2011 | 8.750 | 8.929 | 8.600 | 8.730 | 30,122 | -0.03(-0.34%) |
Jan 06, 2011 | 8.730 | 8.850 | 8.690 | 8.760 | 27,126 | +0.01(+0.11%) |
Jan 05, 2011 | 8.620 | 8.770 | 8.463 | 8.750 | 29,880 | +0.14(+1.63%) |
Jan 04, 2011 | 8.750 | 8.990 | 8.600 | 8.610 | 36,961 | -0.09(-1.03%) |
Jan 03, 2011 | 8.350 | 8.750 | 8.320 | 8.700 | 65,477 | +0.41(+4.95%) |
Dec 31, 2010 | 8.400 | 8.430 | 8.170 | 8.290 | 25,298 | -0.10(-1.19%) |
Dec 30, 2010 | 8.260 | 8.500 | 8.260 | 8.390 | 33,894 | +0.10(+1.21%) |
Dec 29, 2010 | 8.300 | 8.360 | 8.250 | 8.290 | 20,466 | -0.05(-0.60%) |
Dec 28, 2010 | 8.320 | 8.360 | 8.250 | 8.340 | 21,649 | -0.02(-0.24%) |
Dec 27, 2010 | 8.250 | 8.390 | 8.230 | 8.360 | 23,272 | +0.12(+1.39%) |
Dec 23, 2010 | 8.340 | 8.370 | 8.200 | 8.245 | 19,173 | -0.10(-1.14%) |
Dec 22, 2010 | 8.400 | 8.400 | 8.150 | 8.340 | 27,162 | -0.02(-0.24%) |
Dec 21, 2010 | 8.410 | 8.500 | 8.320 | 8.360 | 35,383 | +0.02(+0.24%) |
Dec 20, 2010 | 8.330 | 8.400 | 8.170 | 8.340 | 32,738 | +0.07(+0.85%) |
Dec 17, 2010 | 8.280 | 8.320 | 8.100 | 8.270 | 177,661 | +0.00(+0.00%) |
Dec 16, 2010 | 8.080 | 8.490 | 8.050 | 8.270 | 74,579 | +0.17(+2.10%) |
Dec 15, 2010 | 8.000 | 8.230 | 7.970 | 8.100 | 41,873 | +0.11(+1.38%) |
Dec 14, 2010 | 8.020 | 8.130 | 7.930 | 7.990 | 46,461 | +0.02(+0.25%) |
Dec 13, 2010 | 7.980 | 8.070 | 7.800 | 7.970 | 59,488 | +0.05(+0.63%) |
Dec 10, 2010 | 7.910 | 7.940 | 7.850 | 7.920 | 128,167 | +0.04(+0.51%) |
Dec 09, 2010 | 7.740 | 7.930 | 7.680 | 7.880 | 61,392 | +0.22(+2.87%) |
Dec 08, 2010 | 7.500 | 7.710 | 7.500 | 7.660 | 83,629 | +0.16(+2.13%) |
Dec 07, 2010 | 7.400 | 7.700 | 7.230 | 7.500 | 91,665 | +0.13(+1.76%) |
Dec 06, 2010 | 7.290 | 7.400 | 7.200 | 7.370 | 38,812 | +0.10(+1.38%) |
Dec 03, 2010 | 7.120 | 7.330 | 7.010 | 7.270 | 46,693 | +0.08(+1.11%) |
Dec 02, 2010 | 7.180 | 7.260 | 7.130 | 7.190 | 36,931 | +0.03(+0.42%) |
Dec 01, 2010 | 7.080 | 7.190 | 7.020 | 7.160 | 42,052 | +0.15(+2.14%) |
Nov 30, 2010 | 7.050 | 7.160 | 7.000 | 7.010 | 142,933 | -0.12(-1.68%) |
Nov 29, 2010 | 7.250 | 7.280 | 7.110 | 7.130 | 34,491 | -0.13(-1.79%) |
Nov 26, 2010 | 7.180 | 7.270 | 7.180 | 7.260 | 2,909 | +0.02(+0.28%) |
Nov 24, 2010 | 7.160 | 7.240 | 7.240 | 7.240 | 93,457 | +0.13(+1.83%) |
Nov 23, 2010 | 7.090 | 7.150 | 7.000 | 7.110 | 16,271 | -0.04(-0.56%) |
Nov 22, 2010 | 7.110 | 7.200 | 7.070 | 7.150 | 60,097 | -0.01(-0.14%) |
Nov 19, 2010 | 7.220 | 7.260 | 7.100 | 7.160 | 128,146 | -0.04(-0.56%) |
Nov 18, 2010 | 7.230 | 7.320 | 7.160 | 7.200 | 23,371 | +0.03(+0.42%) |
Nov 17, 2010 | 7.130 | 7.230 | 6.960 | 7.170 | 16,363 | +0.05(+0.70%) |
Nov 16, 2010 | 7.150 | 7.200 | 7.020 | 7.120 | 31,206 | -0.09(-1.25%) |
Nov 15, 2010 | 7.290 | 7.330 | 7.180 | 7.210 | 61,019 | -0.08(-1.10%) |
Nov 12, 2010 | 7.270 | 7.320 | 7.250 | 7.290 | 50,116 | -0.02(-0.27%) |
Nov 11, 2010 | 7.250 | 7.400 | 7.250 | 7.310 | 17,903 | -0.02(-0.27%) |
Nov 10, 2010 | 7.220 | 7.410 | 7.150 | 7.330 | 39,404 | +0.11(+1.52%) |
Nov 09, 2010 | 7.380 | 7.380 | 7.140 | 7.220 | 44,068 | -0.16(-2.17%) |
Nov 08, 2010 | 7.240 | 7.450 | 7.210 | 7.380 | 21,193 | +0.10(+1.37%) |
Nov 05, 2010 | 7.220 | 7.300 | 7.150 | 7.280 | 100,603 | +0.07(+0.97%) |
Nov 04, 2010 | 7.120 | 7.260 | 7.060 | 7.210 | 414,419 | +0.17(+2.41%) |
Nov 03, 2010 | 7.120 | 7.120 | 6.960 | 7.040 | 15,409 | -0.04(-0.56%) |
Nov 02, 2010 | 7.020 | 7.410 | 6.970 | 7.080 | 147,867 | -0.26(-3.54%) |