Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jan 31, 2011 | 7.293 | 7.339 | 7.235 | 7.302 | 1,972,878 | +0.03(+0.40%) |
Jan 28, 2011 | 7.293 | 7.339 | 7.238 | 7.273 | 1,470,570 | -0.02(-0.32%) |
Jan 27, 2011 | 7.516 | 7.530 | 7.281 | 7.296 | 3,021,142 | -0.24(-3.19%) |
Jan 26, 2011 | 7.669 | 7.669 | 7.504 | 7.536 | 1,681,180 | -0.12(-1.55%) |
Jan 25, 2011 | 7.626 | 7.684 | 7.591 | 7.655 | 978,714 | +0.02(+0.27%) |
Jan 24, 2011 | 7.646 | 7.695 | 7.632 | 7.635 | 1,518,219 | +0.00(+0.04%) |
Jan 21, 2011 | 7.649 | 7.672 | 7.582 | 7.632 | 750,948 | -0.01(-0.11%) |
Jan 20, 2011 | 7.562 | 7.698 | 7.548 | 7.640 | 1,032,621 | +0.05(+0.72%) |
Jan 19, 2011 | 7.646 | 7.684 | 7.578 | 7.585 | 731,608 | -0.07(-0.94%) |
Jan 18, 2011 | 7.637 | 7.658 | 7.545 | 7.658 | 2,357,078 | +0.03(+0.34%) |
Jan 14, 2011 | 7.568 | 7.643 | 7.499 | 7.632 | 1,503,779 | +0.05(+0.73%) |
Jan 13, 2011 | 7.597 | 7.606 | 7.545 | 7.577 | 1,003,665 | -0.01(-0.19%) |
Jan 12, 2011 | 7.649 | 7.661 | 7.530 | 7.591 | 1,311,174 | -0.03(-0.34%) |
Jan 11, 2011 | 7.600 | 7.690 | 7.594 | 7.617 | 1,291,534 | +0.05(+0.61%) |
Jan 10, 2011 | 7.568 | 7.635 | 7.536 | 7.571 | 1,301,067 | -0.01(-0.19%) |
Jan 07, 2011 | 7.629 | 7.658 | 7.542 | 7.585 | 3,618,354 | +0.08(+1.00%) |
Jan 06, 2011 | 7.545 | 7.565 | 7.493 | 7.510 | 1,136,997 | -0.04(-0.57%) |
Jan 05, 2011 | 7.580 | 7.614 | 7.481 | 7.553 | 1,884,497 | -0.03(-0.42%) |
Jan 04, 2011 | 7.759 | 7.776 | 7.580 | 7.585 | 1,398,674 | -0.17(-2.20%) |
Jan 03, 2011 | 7.802 | 7.817 | 7.747 | 7.756 | 1,195,935 | -0.03(-0.41%) |
Dec 31, 2010 | 7.797 | 7.863 | 7.773 | 7.788 | 919,413 | -0.03(-0.37%) |
Dec 30, 2010 | 7.828 | 7.852 | 7.797 | 7.817 | 508,019 | -0.00(-0.04%) |
Dec 29, 2010 | 7.788 | 7.843 | 7.785 | 7.820 | 1,053,388 | +0.01(+0.15%) |
Dec 28, 2010 | 7.713 | 7.814 | 7.687 | 7.808 | 1,334,011 | +0.11(+1.47%) |
Dec 27, 2010 | 7.745 | 7.768 | 7.687 | 7.695 | 1,026,481 | -0.06(-0.82%) |
Dec 23, 2010 | 7.695 | 7.828 | 7.692 | 7.759 | 1,395,454 | +0.05(+0.68%) |
Dec 22, 2010 | 7.637 | 7.721 | 7.603 | 7.707 | 933,694 | +0.07(+0.91%) |
Dec 21, 2010 | 7.747 | 7.747 | 7.623 | 7.637 | 1,091,552 | -0.08(-1.09%) |
Dec 20, 2010 | 7.814 | 7.826 | 7.718 | 7.721 | 1,432,609 | -0.06(-0.74%) |
Dec 17, 2010 | 7.776 | 7.912 | 7.753 | 7.779 | 3,630,953 | +0.03(+0.41%) |
Dec 16, 2010 | 7.635 | 7.776 | 7.620 | 7.747 | 2,214,421 | +0.11(+1.40%) |
Dec 15, 2010 | 7.565 | 7.721 | 7.551 | 7.640 | 1,898,515 | +0.08(+0.99%) |
Dec 14, 2010 | 7.354 | 7.571 | 7.351 | 7.565 | 3,149,784 | +0.23(+3.16%) |
Dec 13, 2010 | 7.420 | 7.420 | 7.293 | 7.334 | 3,350,945 | -0.03(-0.35%) |
Dec 10, 2010 | 7.348 | 7.374 | 7.310 | 7.360 | 2,676,533 | +0.01(+0.12%) |
Dec 09, 2010 | 7.513 | 7.517 | 7.319 | 7.351 | 3,911,403 | -0.16(-2.08%) |
Dec 08, 2010 | 7.562 | 7.626 | 7.478 | 7.507 | 2,139,246 | -0.05(-0.73%) |
Dec 07, 2010 | 7.559 | 7.594 | 7.533 | 7.562 | 1,257,067 | +0.06(+0.81%) |
Dec 06, 2010 | 7.640 | 7.655 | 7.501 | 7.501 | 2,092,775 | -0.16(-2.04%) |
Dec 03, 2010 | 7.635 | 7.666 | 7.623 | 7.658 | 712,573 | +0.01(+0.19%) |
Dec 02, 2010 | 7.536 | 7.649 | 7.525 | 7.643 | 1,216,822 | +0.13(+1.69%) |
Dec 01, 2010 | 7.606 | 7.632 | 7.513 | 7.516 | 2,616,617 | -0.01(-0.12%) |
Nov 30, 2010 | 7.424 | 7.576 | 7.424 | 7.525 | 3,083,270 | +0.06(+0.77%) |
Nov 29, 2010 | 7.487 | 7.496 | 7.410 | 7.467 | 1,696,525 | -0.05(-0.61%) |
Nov 26, 2010 | 7.481 | 7.536 | 7.476 | 7.513 | 475,046 | +0.01(+0.11%) |
Nov 24, 2010 | 7.450 | 7.504 | 7.504 | 7.504 | 1,526,659 | +0.06(+0.85%) |
Nov 23, 2010 | 7.369 | 7.450 | 7.303 | 7.441 | 2,448,162 | -0.04(-0.50%) |
Nov 22, 2010 | 7.464 | 7.513 | 7.438 | 7.479 | 1,323,405 | -0.02(-0.23%) |
Nov 19, 2010 | 7.476 | 7.516 | 7.438 | 7.496 | 3,068,176 | +0.02(+0.23%) |
Nov 18, 2010 | 7.502 | 7.502 | 7.436 | 7.479 | 826,087 | +0.03(+0.46%) |
Nov 17, 2010 | 7.430 | 7.464 | 7.401 | 7.444 | 865,743 | +0.03(+0.43%) |
Nov 16, 2010 | 7.427 | 7.444 | 7.352 | 7.413 | 1,091,519 | -0.03(-0.46%) |
Nov 15, 2010 | 7.450 | 7.499 | 7.436 | 7.447 | 1,431,748 | -0.00(-0.04%) |
Nov 12, 2010 | 7.476 | 7.513 | 7.424 | 7.450 | 1,826,749 | -0.07(-0.88%) |
Nov 11, 2010 | 7.318 | 7.542 | 7.108 | 7.516 | 4,601,917 | +0.16(+2.11%) |
Nov 10, 2010 | 7.433 | 7.433 | 7.298 | 7.361 | 2,627,391 | -0.07(-0.97%) |
Nov 09, 2010 | 7.438 | 7.513 | 7.415 | 7.433 | 1,425,387 | +0.00(+0.00%) |
Nov 08, 2010 | 7.367 | 7.444 | 7.332 | 7.433 | 1,067,852 | +0.07(+0.98%) |
Nov 05, 2010 | 7.375 | 7.405 | 7.332 | 7.361 | 1,185,280 | -0.02(-0.27%) |
Nov 04, 2010 | 7.398 | 7.418 | 7.355 | 7.381 | 1,151,648 | +0.03(+0.43%) |
Nov 03, 2010 | 7.341 | 7.381 | 7.298 | 7.349 | 1,017,026 | +0.02(+0.27%) |
Nov 02, 2010 | 7.324 | 7.369 | 7.312 | 7.329 | 1,154,681 | +0.02(+0.28%) |