Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jan 31, 2011 | 7.544 | 7.646 | 7.454 | 7.526 | 9,237,594 | +0.01(+0.16%) |
Jan 28, 2011 | 7.880 | 7.880 | 7.454 | 7.514 | 17,871,670 | -0.37(-4.65%) |
Jan 27, 2011 | 7.898 | 7.959 | 7.748 | 7.880 | 7,917,083 | +0.02(+0.31%) |
Jan 26, 2011 | 7.874 | 7.912 | 7.724 | 7.856 | 8,117,484 | +0.00(+0.00%) |
Jan 25, 2011 | 7.965 | 8.055 | 7.676 | 7.856 | 10,933,445 | -0.15(-1.88%) |
Jan 24, 2011 | 8.265 | 8.283 | 7.850 | 8.007 | 11,255,811 | -0.28(-3.34%) |
Jan 21, 2011 | 8.145 | 8.289 | 8.121 | 8.283 | 10,858,399 | +0.34(+4.31%) |
Jan 20, 2011 | 7.814 | 7.983 | 7.784 | 7.941 | 10,579,414 | +0.09(+1.15%) |
Jan 19, 2011 | 7.892 | 7.904 | 7.778 | 7.850 | 6,388,456 | -0.04(-0.46%) |
Jan 18, 2011 | 7.712 | 7.904 | 7.700 | 7.886 | 9,549,273 | +0.19(+2.42%) |
Jan 14, 2011 | 7.514 | 7.700 | 7.508 | 7.700 | 5,754,751 | +0.17(+2.23%) |
Jan 13, 2011 | 7.598 | 7.598 | 7.448 | 7.532 | 7,013,791 | -0.06(-0.79%) |
Jan 12, 2011 | 7.700 | 7.700 | 7.568 | 7.592 | 6,880,700 | -0.07(-0.94%) |
Jan 11, 2011 | 7.628 | 7.688 | 7.496 | 7.664 | 10,874,048 | +0.05(+0.71%) |
Jan 10, 2011 | 7.658 | 7.658 | 7.454 | 7.610 | 8,255,846 | -0.07(-0.94%) |
Jan 07, 2011 | 7.586 | 7.688 | 7.400 | 7.682 | 11,538,382 | +0.11(+1.51%) |
Jan 06, 2011 | 7.562 | 7.664 | 7.514 | 7.568 | 5,424,838 | -0.04(-0.47%) |
Jan 05, 2011 | 7.363 | 7.622 | 7.363 | 7.604 | 7,659,203 | +0.21(+2.85%) |
Jan 04, 2011 | 7.526 | 7.568 | 7.394 | 7.394 | 9,282,733 | -0.22(-2.84%) |
Jan 03, 2011 | 7.303 | 7.718 | 7.159 | 7.610 | 14,109,935 | +0.45(+6.30%) |
Dec 31, 2010 | 7.075 | 7.177 | 7.021 | 7.159 | 5,953,024 | +0.07(+1.02%) |
Dec 30, 2010 | 7.075 | 7.111 | 7.021 | 7.087 | 5,575,103 | +0.01(+0.17%) |
Dec 29, 2010 | 7.153 | 7.177 | 7.009 | 7.075 | 7,697,694 | -0.04(-0.51%) |
Dec 28, 2010 | 7.135 | 7.213 | 7.051 | 7.111 | 13,907,269 | +0.02(+0.25%) |
Dec 27, 2010 | 7.195 | 7.213 | 6.871 | 7.093 | 21,262,692 | -0.53(-7.01%) |
Dec 23, 2010 | 7.742 | 7.772 | 7.598 | 7.628 | 4,665,618 | -0.13(-1.63%) |
Dec 22, 2010 | 7.712 | 7.772 | 7.694 | 7.754 | 3,875,025 | +0.04(+0.47%) |
Dec 21, 2010 | 7.784 | 7.814 | 7.694 | 7.718 | 5,790,088 | -0.06(-0.77%) |
Dec 20, 2010 | 7.796 | 7.904 | 7.766 | 7.778 | 4,851,655 | -0.03(-0.38%) |
Dec 17, 2010 | 7.778 | 7.826 | 7.712 | 7.808 | 7,166,322 | +0.01(+0.15%) |
Dec 16, 2010 | 7.910 | 7.928 | 7.772 | 7.796 | 6,896,702 | -0.04(-0.54%) |
Dec 15, 2010 | 7.856 | 7.910 | 7.784 | 7.838 | 6,053,048 | -0.05(-0.69%) |
Dec 14, 2010 | 7.989 | 8.001 | 7.850 | 7.892 | 7,749,617 | -0.10(-1.28%) |
Dec 13, 2010 | 7.868 | 8.097 | 7.796 | 7.995 | 8,559,347 | +0.16(+1.99%) |
Dec 10, 2010 | 7.850 | 7.850 | 7.772 | 7.838 | 6,458,393 | -0.01(-0.15%) |
Dec 09, 2010 | 7.784 | 7.904 | 7.706 | 7.850 | 10,333,606 | +0.29(+3.90%) |
Dec 08, 2010 | 8.120 | 8.126 | 7.324 | 7.556 | 23,984,072 | -0.49(-6.13%) |
Dec 07, 2010 | 7.841 | 8.150 | 7.835 | 8.049 | 14,079,243 | +0.21(+2.73%) |
Dec 06, 2010 | 7.829 | 7.865 | 7.583 | 7.835 | 13,761,792 | +0.02(+0.23%) |
Dec 03, 2010 | 7.918 | 7.966 | 7.805 | 7.817 | 10,843,335 | -0.12(-1.57%) |
Dec 02, 2010 | 7.574 | 8.090 | 7.532 | 7.942 | 13,890,869 | +0.40(+5.36%) |
Dec 01, 2010 | 7.580 | 7.645 | 7.473 | 7.538 | 10,138,955 | +0.06(+0.79%) |
Nov 30, 2010 | 7.568 | 7.686 | 7.461 | 7.479 | 12,931,427 | -0.14(-1.87%) |
Nov 29, 2010 | 7.514 | 7.651 | 7.496 | 7.621 | 5,421,699 | +0.04(+0.47%) |
Nov 26, 2010 | 7.574 | 7.615 | 7.544 | 7.586 | 1,707,101 | -0.03(-0.39%) |
Nov 24, 2010 | 7.520 | 7.615 | 7.615 | 7.615 | 5,705,108 | +0.09(+1.18%) |
Nov 23, 2010 | 7.490 | 7.532 | 7.350 | 7.526 | 8,040,737 | -0.05(-0.71%) |
Nov 22, 2010 | 7.431 | 7.580 | 7.348 | 7.580 | 7,049,697 | +0.12(+1.59%) |
Nov 19, 2010 | 7.425 | 7.467 | 7.128 | 7.461 | 13,174,948 | +0.02(+0.24%) |
Nov 18, 2010 | 7.461 | 7.684 | 7.407 | 7.443 | 8,694,491 | +0.09(+1.21%) |
Nov 17, 2010 | 7.413 | 7.479 | 7.312 | 7.354 | 7,496,536 | -0.05(-0.64%) |
Nov 16, 2010 | 7.526 | 7.586 | 7.283 | 7.401 | 9,747,608 | -0.21(-2.81%) |
Nov 15, 2010 | 7.681 | 7.776 | 7.609 | 7.615 | 8,462,554 | -0.02(-0.23%) |
Nov 12, 2010 | 7.574 | 7.841 | 7.485 | 7.633 | 14,567,846 | +0.03(+0.39%) |
Nov 11, 2010 | 7.235 | 7.716 | 7.186 | 7.603 | 16,543,619 | +0.32(+4.40%) |
Nov 10, 2010 | 7.294 | 7.297 | 7.045 | 7.283 | 12,837,198 | +0.01(+0.08%) |
Nov 09, 2010 | 7.372 | 7.437 | 7.223 | 7.277 | 7,650,183 | -0.08(-1.05%) |
Nov 08, 2010 | 7.324 | 7.443 | 7.140 | 7.354 | 10,092,006 | +0.10(+1.31%) |
Nov 05, 2010 | 7.075 | 7.645 | 7.075 | 7.259 | 23,655,954 | +0.27(+3.91%) |
Nov 04, 2010 | 6.962 | 7.039 | 6.623 | 6.986 | 17,734,496 | +0.07(+0.94%) |
Nov 03, 2010 | 6.873 | 6.980 | 6.813 | 6.920 | 6,888,587 | +0.03(+0.43%) |
Nov 02, 2010 | 7.003 | 7.003 | 6.790 | 6.891 | 10,769,842 | -0.01(-0.09%) |