Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jan 31, 2011 | 7.007 | 7.015 | 6.838 | 6.916 | 29,238,410 | +0.00(+0.05%) |
Jan 28, 2011 | 7.189 | 7.195 | 6.863 | 6.913 | 38,330,232 | -0.26(-3.63%) |
Jan 27, 2011 | 7.189 | 7.198 | 7.104 | 7.173 | 20,133,558 | -0.14(-1.86%) |
Jan 26, 2011 | 7.379 | 7.393 | 7.291 | 7.309 | 11,544,730 | -0.05(-0.65%) |
Jan 25, 2011 | 7.318 | 7.356 | 7.237 | 7.356 | 23,539,770 | -0.17(-2.25%) |
Jan 24, 2011 | 7.476 | 7.538 | 7.451 | 7.526 | 21,821,888 | +0.18(+2.50%) |
Jan 21, 2011 | 7.384 | 7.404 | 7.301 | 7.342 | 17,738,350 | +0.11(+1.52%) |
Jan 20, 2011 | 7.318 | 7.326 | 7.181 | 7.232 | 10,131,100 | +0.03(+0.47%) |
Jan 19, 2011 | 7.297 | 7.302 | 7.178 | 7.198 | 10,488,745 | -0.05(-0.73%) |
Jan 18, 2011 | 7.171 | 7.310 | 7.135 | 7.251 | 16,163,729 | +0.05(+0.75%) |
Jan 14, 2011 | 7.162 | 7.198 | 7.101 | 7.197 | 18,037,896 | -0.09(-1.23%) |
Jan 13, 2011 | 7.331 | 7.331 | 7.130 | 7.286 | 21,026,284 | -0.14(-1.89%) |
Jan 12, 2011 | 7.527 | 7.554 | 7.420 | 7.427 | 46,799,204 | +0.22(+3.01%) |
Jan 11, 2011 | 7.321 | 7.336 | 7.194 | 7.210 | 21,317,026 | +0.07(+1.03%) |
Jan 10, 2011 | 7.141 | 7.213 | 7.104 | 7.136 | 26,887,670 | -0.17(-2.34%) |
Jan 07, 2011 | 7.366 | 7.379 | 7.262 | 7.307 | 19,118,164 | -0.05(-0.63%) |
Jan 06, 2011 | 7.510 | 7.513 | 7.267 | 7.353 | 25,421,682 | -0.23(-2.99%) |
Jan 05, 2011 | 7.565 | 7.601 | 7.524 | 7.580 | 12,512,748 | -0.13(-1.68%) |
Jan 04, 2011 | 7.924 | 7.924 | 7.671 | 7.709 | 18,527,492 | -0.45(-5.46%) |
Jan 03, 2011 | 8.132 | 8.220 | 8.097 | 8.154 | 5,142,411 | +0.07(+0.91%) |
Dec 31, 2010 | 8.068 | 8.137 | 8.046 | 8.081 | 3,538,832 | +0.05(+0.62%) |
Dec 30, 2010 | 8.030 | 8.088 | 7.985 | 8.031 | 5,037,030 | +0.07(+0.82%) |
Dec 29, 2010 | 7.886 | 8.033 | 7.886 | 7.966 | 5,814,430 | +0.18(+2.34%) |
Dec 28, 2010 | 7.881 | 7.893 | 7.766 | 7.784 | 7,789,816 | -0.07(-0.85%) |
Dec 27, 2010 | 7.912 | 7.976 | 7.765 | 7.851 | 7,360,856 | -0.08(-1.03%) |
Dec 23, 2010 | 7.987 | 8.003 | 7.886 | 7.932 | 4,598,739 | -0.12(-1.54%) |
Dec 22, 2010 | 8.026 | 8.060 | 7.958 | 8.057 | 4,141,849 | +0.04(+0.54%) |
Dec 21, 2010 | 7.984 | 8.079 | 7.947 | 8.014 | 8,551,874 | +0.23(+2.93%) |
Dec 20, 2010 | 7.808 | 7.819 | 7.739 | 7.786 | 7,004,314 | -0.05(-0.65%) |
Dec 17, 2010 | 7.910 | 7.939 | 7.795 | 7.837 | 7,425,760 | -0.05(-0.61%) |
Dec 16, 2010 | 7.736 | 7.940 | 7.715 | 7.885 | 11,924,051 | +0.26(+3.43%) |
Dec 15, 2010 | 7.637 | 7.645 | 7.537 | 7.623 | 14,549,805 | -0.19(-2.45%) |
Dec 14, 2010 | 7.841 | 7.912 | 7.776 | 7.814 | 9,722,125 | -0.04(-0.57%) |
Dec 13, 2010 | 7.928 | 7.929 | 7.827 | 7.859 | 10,739,575 | +0.04(+0.51%) |
Dec 10, 2010 | 7.798 | 7.851 | 7.746 | 7.819 | 22,868,158 | +0.41(+5.47%) |
Dec 09, 2010 | 7.642 | 7.642 | 7.360 | 7.414 | 26,323,112 | -0.41(-5.28%) |
Dec 08, 2010 | 7.915 | 7.926 | 7.755 | 7.827 | 11,247,075 | -0.08(-1.01%) |
Dec 07, 2010 | 8.073 | 8.121 | 7.881 | 7.907 | 13,062,693 | -0.22(-2.67%) |
Dec 06, 2010 | 8.291 | 8.291 | 8.110 | 8.124 | 12,373,403 | -0.38(-4.50%) |
Dec 03, 2010 | 8.421 | 8.520 | 8.382 | 8.507 | 4,852,063 | +0.02(+0.21%) |
Dec 02, 2010 | 8.422 | 8.591 | 8.403 | 8.489 | 9,559,279 | +0.16(+1.90%) |
Dec 01, 2010 | 8.244 | 8.378 | 8.242 | 8.331 | 12,258,798 | +0.34(+4.26%) |
Nov 30, 2010 | 7.979 | 8.059 | 7.931 | 7.991 | 10,043,035 | -0.11(-1.31%) |
Nov 29, 2010 | 8.014 | 8.146 | 7.915 | 8.097 | 18,205,054 | +0.08(+1.02%) |
Nov 26, 2010 | 7.963 | 8.047 | 7.909 | 8.015 | 11,833,103 | -0.10(-1.22%) |
Nov 24, 2010 | 7.940 | 8.114 | 8.114 | 8.114 | 16,891,126 | +0.02(+0.22%) |
Nov 23, 2010 | 8.100 | 8.159 | 7.990 | 8.097 | 14,737,091 | -0.22(-2.61%) |
Nov 22, 2010 | 8.280 | 8.343 | 8.220 | 8.314 | 8,920,517 | +0.09(+1.11%) |
Nov 19, 2010 | 8.186 | 8.223 | 8.089 | 8.223 | 18,470,560 | -0.16(-1.94%) |
Nov 18, 2010 | 8.323 | 8.403 | 8.290 | 8.386 | 15,073,517 | +0.14(+1.72%) |
Nov 17, 2010 | 8.287 | 8.304 | 8.194 | 8.244 | 14,733,863 | +0.02(+0.25%) |
Nov 16, 2010 | 8.574 | 8.585 | 8.180 | 8.223 | 23,702,590 | -0.50(-5.76%) |
Nov 15, 2010 | 8.695 | 8.762 | 8.652 | 8.726 | 11,556,135 | +0.11(+1.33%) |
Nov 12, 2010 | 8.649 | 8.703 | 8.477 | 8.611 | 18,261,302 | -0.26(-2.93%) |
Nov 11, 2010 | 8.951 | 8.973 | 8.844 | 8.871 | 9,741,176 | -0.19(-2.08%) |
Nov 10, 2010 | 8.994 | 9.077 | 8.907 | 9.059 | 6,800,183 | +0.12(+1.36%) |
Nov 09, 2010 | 9.128 | 9.153 | 8.909 | 8.938 | 11,489,295 | -0.15(-1.62%) |
Nov 08, 2010 | 9.078 | 9.132 | 9.034 | 9.085 | 5,486,388 | -0.10(-1.11%) |
Nov 05, 2010 | 9.169 | 9.251 | 9.123 | 9.187 | 6,568,730 | +0.03(+0.28%) |
Nov 04, 2010 | 9.073 | 9.290 | 9.073 | 9.161 | 15,633,118 | +0.31(+3.46%) |
Nov 03, 2010 | 8.871 | 8.930 | 8.745 | 8.855 | 12,193,261 | -0.04(-0.39%) |
Nov 02, 2010 | 8.746 | 8.893 | 8.714 | 8.890 | 12,936,720 | +0.19(+2.22%) |