Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jan 31, 2011 | 7.790 | 7.889 | 7.759 | 7.821 | 3,994,567 | +0.04(+0.46%) |
Jan 28, 2011 | 8.023 | 8.050 | 7.763 | 7.786 | 4,939,645 | -0.23(-2.91%) |
Jan 27, 2011 | 7.938 | 8.064 | 7.893 | 8.019 | 3,717,863 | +0.09(+1.19%) |
Jan 26, 2011 | 7.902 | 7.938 | 7.830 | 7.925 | 4,354,740 | +0.04(+0.57%) |
Jan 25, 2011 | 7.866 | 7.943 | 7.754 | 7.880 | 4,763,687 | -0.01(-0.11%) |
Jan 24, 2011 | 7.821 | 7.898 | 7.745 | 7.889 | 3,595,455 | +0.07(+0.92%) |
Jan 21, 2011 | 7.835 | 7.934 | 7.777 | 7.817 | 3,481,467 | +0.00(+0.00%) |
Jan 20, 2011 | 7.826 | 7.848 | 7.732 | 7.817 | 3,141,536 | -0.07(-0.91%) |
Jan 19, 2011 | 7.983 | 8.001 | 7.837 | 7.889 | 3,766,340 | -0.10(-1.24%) |
Jan 18, 2011 | 7.947 | 8.028 | 7.947 | 7.987 | 2,978,591 | +0.03(+0.39%) |
Jan 14, 2011 | 7.853 | 8.001 | 7.819 | 7.956 | 3,809,640 | +0.09(+1.08%) |
Jan 13, 2011 | 7.943 | 7.983 | 7.826 | 7.871 | 3,669,435 | -0.08(-0.96%) |
Jan 12, 2011 | 8.050 | 8.068 | 7.938 | 7.947 | 3,130,378 | +0.01(+0.17%) |
Jan 11, 2011 | 7.992 | 8.059 | 7.911 | 7.934 | 4,666,154 | +0.05(+0.63%) |
Jan 10, 2011 | 7.929 | 7.943 | 7.741 | 7.884 | 4,869,579 | -0.08(-0.96%) |
Jan 07, 2011 | 8.019 | 8.095 | 7.898 | 7.960 | 6,239,371 | +0.00(+0.00%) |
Jan 06, 2011 | 8.073 | 8.126 | 7.960 | 7.960 | 5,749,010 | -0.04(-0.45%) |
Jan 05, 2011 | 7.844 | 8.046 | 7.660 | 7.996 | 9,293,763 | +0.23(+3.00%) |
Jan 04, 2011 | 7.875 | 7.893 | 7.698 | 7.763 | 4,530,310 | -0.02(-0.23%) |
Jan 03, 2011 | 7.786 | 7.848 | 7.772 | 7.781 | 3,723,455 | +0.08(+0.99%) |
Dec 31, 2010 | 7.642 | 7.754 | 7.611 | 7.705 | 2,792,585 | +0.04(+0.47%) |
Dec 30, 2010 | 7.664 | 7.696 | 7.633 | 7.669 | 1,776,116 | -0.00(-0.06%) |
Dec 29, 2010 | 7.696 | 7.741 | 7.647 | 7.673 | 2,727,935 | +0.01(+0.18%) |
Dec 28, 2010 | 7.664 | 7.682 | 7.606 | 7.660 | 2,333,508 | +0.04(+0.53%) |
Dec 27, 2010 | 7.552 | 7.705 | 7.552 | 7.620 | 1,928,174 | -0.02(-0.29%) |
Dec 23, 2010 | 7.673 | 7.736 | 7.633 | 7.642 | 3,606,118 | -0.05(-0.64%) |
Dec 22, 2010 | 7.579 | 7.723 | 7.579 | 7.691 | 4,077,724 | +0.05(+0.70%) |
Dec 21, 2010 | 7.534 | 7.669 | 7.499 | 7.638 | 3,294,208 | +0.09(+1.19%) |
Dec 20, 2010 | 7.516 | 7.602 | 7.503 | 7.548 | 4,477,569 | +0.03(+0.36%) |
Dec 17, 2010 | 7.570 | 7.624 | 7.481 | 7.521 | 4,969,288 | -0.05(-0.65%) |
Dec 16, 2010 | 7.440 | 7.642 | 7.400 | 7.570 | 7,340,872 | +0.17(+2.30%) |
Dec 15, 2010 | 7.413 | 7.449 | 7.377 | 7.400 | 5,581,066 | -0.01(-0.18%) |
Dec 14, 2010 | 7.297 | 7.525 | 7.283 | 7.413 | 7,508,517 | -0.06(-0.78%) |
Dec 13, 2010 | 7.570 | 7.620 | 7.454 | 7.472 | 7,770,823 | -0.01(-0.18%) |
Dec 10, 2010 | 7.131 | 7.512 | 7.122 | 7.485 | 13,709,338 | +0.39(+5.43%) |
Dec 09, 2010 | 7.158 | 7.171 | 7.010 | 7.099 | 7,557,026 | +0.02(+0.25%) |
Dec 08, 2010 | 6.826 | 7.203 | 6.817 | 7.081 | 15,458,084 | +0.27(+3.95%) |
Dec 07, 2010 | 6.853 | 6.942 | 6.785 | 6.812 | 7,842,437 | +0.01(+0.13%) |
Dec 06, 2010 | 6.651 | 6.817 | 6.642 | 6.803 | 6,909,435 | +0.10(+1.47%) |
Dec 03, 2010 | 6.597 | 6.723 | 6.597 | 6.705 | 4,052,142 | +0.06(+0.95%) |
Dec 02, 2010 | 6.507 | 6.727 | 6.507 | 6.642 | 6,995,308 | +0.21(+3.21%) |
Dec 01, 2010 | 6.368 | 6.478 | 6.368 | 6.436 | 4,501,805 | +0.20(+3.16%) |
Nov 30, 2010 | 6.247 | 6.377 | 6.229 | 6.238 | 6,310,929 | -0.14(-2.18%) |
Nov 29, 2010 | 6.283 | 6.404 | 6.252 | 6.377 | 4,631,941 | -0.01(-0.21%) |
Nov 26, 2010 | 6.301 | 6.413 | 6.265 | 6.391 | 2,107,465 | -0.02(-0.35%) |
Nov 24, 2010 | 6.418 | 6.413 | 6.413 | 6.413 | 4,039,436 | +0.09(+1.49%) |
Nov 23, 2010 | 6.413 | 6.476 | 6.261 | 6.319 | 8,525,172 | -0.25(-3.76%) |
Nov 22, 2010 | 6.633 | 6.651 | 6.422 | 6.566 | 15,287,850 | -0.20(-2.92%) |
Nov 19, 2010 | 6.866 | 6.871 | 6.673 | 6.763 | 12,681,778 | -0.12(-1.76%) |
Nov 18, 2010 | 6.821 | 6.951 | 6.803 | 6.884 | 6,029,210 | +0.16(+2.40%) |
Nov 17, 2010 | 6.660 | 6.768 | 6.651 | 6.723 | 7,905,343 | +0.05(+0.81%) |
Nov 16, 2010 | 6.664 | 6.718 | 6.611 | 6.669 | 8,168,443 | -0.09(-1.39%) |
Nov 15, 2010 | 6.660 | 6.826 | 6.655 | 6.763 | 8,381,059 | +0.16(+2.38%) |
Nov 12, 2010 | 6.611 | 6.714 | 6.546 | 6.606 | 8,446,815 | -0.05(-0.74%) |
Nov 11, 2010 | 6.616 | 6.686 | 6.541 | 6.656 | 8,232,384 | -0.01(-0.20%) |
Nov 10, 2010 | 6.647 | 6.739 | 6.555 | 6.669 | 12,031,352 | +0.01(+0.13%) |
Nov 09, 2010 | 6.845 | 6.858 | 6.616 | 6.660 | 10,159,480 | -0.09(-1.31%) |
Nov 08, 2010 | 6.501 | 6.823 | 6.501 | 6.748 | 14,100,927 | +0.24(+3.73%) |
Nov 05, 2010 | 6.215 | 6.598 | 6.197 | 6.506 | 15,211,719 | +0.28(+4.46%) |
Nov 04, 2010 | 5.774 | 6.299 | 5.774 | 6.228 | 23,839,460 | +0.59(+10.48%) |
Nov 03, 2010 | 5.514 | 5.655 | 5.452 | 5.637 | 7,357,529 | +0.12(+2.24%) |
Nov 02, 2010 | 5.602 | 5.607 | 5.426 | 5.514 | 6,662,856 | -0.02(-0.40%) |