Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jan 31, 2011 | 8.170 | 8.464 | 8.070 | 8.455 | 420,693 | +0.35(+4.32%) |
Jan 28, 2011 | 8.282 | 8.395 | 8.053 | 8.105 | 249,377 | -0.24(-2.90%) |
Jan 27, 2011 | 8.118 | 8.369 | 8.114 | 8.347 | 237,177 | +0.19(+2.39%) |
Jan 26, 2011 | 8.062 | 8.179 | 8.027 | 8.153 | 123,429 | +0.08(+1.02%) |
Jan 25, 2011 | 7.919 | 8.070 | 7.880 | 8.070 | 128,827 | +0.10(+1.30%) |
Jan 24, 2011 | 7.832 | 7.984 | 7.832 | 7.966 | 89,835 | +0.15(+1.94%) |
Jan 21, 2011 | 7.798 | 7.870 | 7.759 | 7.815 | 149,954 | +0.09(+1.12%) |
Jan 20, 2011 | 8.036 | 8.148 | 7.568 | 7.728 | 416,660 | -0.35(-4.29%) |
Jan 19, 2011 | 8.347 | 8.347 | 8.014 | 8.075 | 315,178 | -0.26(-3.06%) |
Jan 18, 2011 | 8.352 | 8.352 | 8.114 | 8.330 | 244,866 | -0.02(-0.26%) |
Jan 14, 2011 | 8.230 | 8.369 | 8.179 | 8.352 | 180,298 | +0.15(+1.85%) |
Jan 13, 2011 | 8.256 | 8.291 | 8.166 | 8.200 | 175,420 | +0.03(+0.42%) |
Jan 12, 2011 | 8.209 | 8.434 | 8.083 | 8.166 | 250,682 | +0.11(+1.34%) |
Jan 11, 2011 | 8.014 | 8.092 | 7.984 | 8.057 | 130,613 | +0.10(+1.31%) |
Jan 10, 2011 | 7.850 | 8.209 | 7.798 | 7.954 | 381,576 | +0.11(+1.43%) |
Jan 07, 2011 | 7.858 | 7.876 | 7.793 | 7.841 | 117,240 | -0.02(-0.28%) |
Jan 06, 2011 | 7.928 | 7.979 | 7.832 | 7.863 | 119,031 | -0.06(-0.82%) |
Jan 05, 2011 | 7.954 | 7.984 | 7.837 | 7.928 | 137,500 | +0.02(+0.27%) |
Jan 04, 2011 | 7.828 | 7.966 | 7.789 | 7.906 | 168,300 | -0.09(-1.14%) |
Jan 03, 2011 | 7.919 | 8.005 | 7.871 | 7.997 | 283,347 | +0.13(+1.59%) |
Dec 31, 2010 | 7.789 | 7.915 | 7.789 | 7.871 | 151,717 | +0.05(+0.66%) |
Dec 30, 2010 | 7.845 | 7.871 | 7.798 | 7.819 | 118,899 | -0.03(-0.33%) |
Dec 29, 2010 | 7.780 | 7.897 | 7.767 | 7.845 | 114,730 | +0.12(+1.57%) |
Dec 28, 2010 | 7.655 | 7.763 | 7.625 | 7.724 | 157,330 | +0.06(+0.85%) |
Dec 27, 2010 | 7.646 | 7.690 | 7.607 | 7.659 | 189,133 | +0.03(+0.34%) |
Dec 23, 2010 | 7.616 | 7.646 | 7.590 | 7.633 | 129,160 | +0.01(+0.17%) |
Dec 22, 2010 | 7.616 | 7.733 | 7.564 | 7.620 | 132,938 | +0.05(+0.63%) |
Dec 21, 2010 | 7.564 | 7.616 | 7.513 | 7.573 | 191,153 | +0.05(+0.69%) |
Dec 20, 2010 | 7.529 | 7.568 | 7.508 | 7.521 | 179,339 | -0.01(-0.11%) |
Dec 17, 2010 | 7.586 | 7.586 | 7.460 | 7.529 | 323,297 | +0.01(+0.12%) |
Dec 16, 2010 | 7.495 | 7.532 | 7.443 | 7.521 | 134,401 | +0.03(+0.35%) |
Dec 15, 2010 | 7.516 | 7.594 | 7.486 | 7.495 | 143,779 | +0.00(+0.06%) |
Dec 14, 2010 | 7.486 | 7.573 | 7.465 | 7.490 | 227,206 | +0.00(+0.00%) |
Dec 13, 2010 | 7.616 | 7.646 | 7.478 | 7.490 | 192,318 | -0.11(-1.48%) |
Dec 10, 2010 | 7.581 | 7.612 | 7.508 | 7.603 | 131,085 | +0.06(+0.80%) |
Dec 09, 2010 | 7.642 | 7.642 | 7.529 | 7.542 | 157,702 | -0.03(-0.46%) |
Dec 08, 2010 | 7.560 | 7.642 | 7.521 | 7.577 | 147,044 | +0.06(+0.75%) |
Dec 07, 2010 | 7.625 | 7.625 | 7.460 | 7.521 | 141,269 | -0.01(-0.11%) |
Dec 06, 2010 | 7.430 | 7.573 | 7.413 | 7.529 | 126,706 | +0.10(+1.34%) |
Dec 03, 2010 | 7.274 | 7.439 | 7.274 | 7.430 | 142,591 | +0.10(+1.36%) |
Dec 02, 2010 | 7.400 | 7.400 | 7.313 | 7.330 | 144,095 | -0.05(-0.70%) |
Dec 01, 2010 | 7.395 | 7.443 | 7.326 | 7.382 | 116,937 | +0.01(+0.18%) |
Nov 30, 2010 | 7.356 | 7.395 | 7.270 | 7.369 | 273,595 | -0.03(-0.35%) |
Nov 29, 2010 | 7.426 | 7.443 | 7.339 | 7.395 | 103,917 | -0.04(-0.58%) |
Nov 26, 2010 | 7.391 | 7.488 | 7.374 | 7.439 | 37,048 | -0.01(-0.12%) |
Nov 24, 2010 | 7.439 | 7.447 | 7.447 | 7.447 | 114,076 | +0.06(+0.88%) |
Nov 23, 2010 | 7.482 | 7.508 | 7.356 | 7.382 | 135,781 | -0.15(-1.95%) |
Nov 22, 2010 | 7.482 | 7.555 | 7.465 | 7.529 | 192,066 | +0.05(+0.64%) |
Nov 19, 2010 | 7.499 | 7.499 | 7.413 | 7.482 | 136,543 | +0.00(+0.06%) |
Nov 18, 2010 | 7.417 | 7.538 | 7.400 | 7.478 | 203,588 | +0.12(+1.65%) |
Nov 17, 2010 | 7.348 | 7.365 | 7.261 | 7.356 | 126,389 | -0.02(-0.23%) |
Nov 16, 2010 | 7.547 | 7.573 | 7.235 | 7.374 | 425,262 | -0.18(-2.35%) |
Nov 15, 2010 | 7.607 | 7.616 | 7.525 | 7.551 | 157,053 | -0.06(-0.74%) |
Nov 12, 2010 | 7.616 | 7.664 | 7.586 | 7.607 | 153,499 | -0.02(-0.28%) |
Nov 11, 2010 | 7.698 | 7.698 | 7.564 | 7.629 | 142,052 | -0.02(-0.23%) |
Nov 10, 2010 | 7.685 | 7.759 | 7.560 | 7.646 | 228,590 | +0.00(+0.06%) |
Nov 09, 2010 | 7.767 | 7.811 | 7.490 | 7.642 | 219,536 | -0.09(-1.12%) |
Nov 08, 2010 | 7.677 | 7.737 | 7.577 | 7.728 | 271,307 | +0.04(+0.51%) |
Nov 05, 2010 | 7.356 | 7.724 | 7.352 | 7.690 | 368,947 | +0.34(+4.59%) |
Nov 04, 2010 | 7.265 | 7.352 | 7.248 | 7.352 | 388,273 | +0.08(+1.13%) |
Nov 03, 2010 | 7.248 | 7.291 | 7.227 | 7.270 | 122,257 | -0.01(-0.12%) |
Nov 02, 2010 | 7.227 | 7.278 | 7.162 | 7.278 | 179,600 | +0.14(+2.00%) |