Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jan 31, 2011 | 7.668 | 7.765 | 7.637 | 7.698 | 4,058,403 | +0.04(+0.46%) |
Jan 28, 2011 | 7.897 | 7.924 | 7.641 | 7.663 | 5,018,584 | -0.23(-2.91%) |
Jan 27, 2011 | 7.813 | 7.937 | 7.769 | 7.893 | 3,777,277 | +0.09(+1.19%) |
Jan 26, 2011 | 7.778 | 7.813 | 7.707 | 7.800 | 4,424,332 | +0.04(+0.57%) |
Jan 25, 2011 | 7.743 | 7.818 | 7.632 | 7.756 | 4,839,814 | -0.01(-0.11%) |
Jan 24, 2011 | 7.698 | 7.773 | 7.623 | 7.765 | 3,652,913 | +0.07(+0.92%) |
Jan 21, 2011 | 7.712 | 7.809 | 7.654 | 7.694 | 3,537,104 | +0.00(+0.00%) |
Jan 20, 2011 | 7.703 | 7.725 | 7.610 | 7.694 | 3,191,740 | -0.07(-0.91%) |
Jan 19, 2011 | 7.857 | 7.875 | 7.714 | 7.765 | 3,826,530 | -0.10(-1.24%) |
Jan 18, 2011 | 7.822 | 7.901 | 7.822 | 7.862 | 3,026,191 | +0.03(+0.39%) |
Jan 14, 2011 | 7.729 | 7.875 | 7.696 | 7.831 | 3,870,522 | +0.08(+1.08%) |
Jan 13, 2011 | 7.818 | 7.857 | 7.703 | 7.747 | 3,728,075 | -0.08(-0.96%) |
Jan 12, 2011 | 7.924 | 7.941 | 7.813 | 7.822 | 3,180,404 | +0.01(+0.17%) |
Jan 11, 2011 | 7.866 | 7.932 | 7.787 | 7.809 | 4,740,723 | +0.05(+0.63%) |
Jan 10, 2011 | 7.804 | 7.818 | 7.619 | 7.760 | 4,947,399 | -0.08(-0.96%) |
Jan 07, 2011 | 7.893 | 7.968 | 7.773 | 7.835 | 6,339,081 | +0.00(+0.00%) |
Jan 06, 2011 | 7.946 | 7.999 | 7.835 | 7.835 | 5,840,884 | -0.04(-0.45%) |
Jan 05, 2011 | 7.720 | 7.919 | 7.539 | 7.871 | 9,442,285 | +0.23(+3.00%) |
Jan 04, 2011 | 7.751 | 7.769 | 7.577 | 7.641 | 4,602,708 | -0.02(-0.23%) |
Jan 03, 2011 | 7.663 | 7.725 | 7.650 | 7.659 | 3,782,959 | +0.08(+0.99%) |
Dec 31, 2010 | 7.522 | 7.632 | 7.491 | 7.584 | 2,837,213 | +0.04(+0.47%) |
Dec 30, 2010 | 7.544 | 7.575 | 7.513 | 7.548 | 1,804,500 | -0.00(-0.06%) |
Dec 29, 2010 | 7.575 | 7.619 | 7.526 | 7.553 | 2,771,530 | +0.01(+0.18%) |
Dec 28, 2010 | 7.544 | 7.562 | 7.486 | 7.539 | 2,370,800 | +0.04(+0.53%) |
Dec 27, 2010 | 7.434 | 7.584 | 7.434 | 7.500 | 1,958,987 | -0.02(-0.29%) |
Dec 23, 2010 | 7.553 | 7.615 | 7.513 | 7.522 | 3,663,747 | -0.05(-0.64%) |
Dec 22, 2010 | 7.460 | 7.601 | 7.460 | 7.570 | 4,142,889 | +0.05(+0.70%) |
Dec 21, 2010 | 7.416 | 7.548 | 7.381 | 7.517 | 3,346,852 | +0.09(+1.19%) |
Dec 20, 2010 | 7.398 | 7.482 | 7.385 | 7.429 | 4,549,124 | +0.03(+0.36%) |
Dec 17, 2010 | 7.451 | 7.504 | 7.363 | 7.403 | 5,048,701 | -0.05(-0.65%) |
Dec 16, 2010 | 7.323 | 7.522 | 7.283 | 7.451 | 7,458,185 | +0.17(+2.30%) |
Dec 15, 2010 | 7.297 | 7.332 | 7.261 | 7.283 | 5,670,256 | -0.01(-0.18%) |
Dec 14, 2010 | 7.182 | 7.407 | 7.169 | 7.297 | 7,628,509 | -0.06(-0.78%) |
Dec 13, 2010 | 7.451 | 7.500 | 7.336 | 7.354 | 7,895,007 | -0.01(-0.18%) |
Dec 10, 2010 | 7.019 | 7.394 | 7.010 | 7.367 | 13,928,424 | +0.38(+5.43%) |
Dec 09, 2010 | 7.045 | 7.058 | 6.899 | 6.988 | 7,677,793 | +0.02(+0.25%) |
Dec 08, 2010 | 6.718 | 7.089 | 6.710 | 6.970 | 15,705,117 | +0.26(+3.95%) |
Dec 07, 2010 | 6.745 | 6.833 | 6.679 | 6.705 | 7,967,765 | +0.01(+0.13%) |
Dec 06, 2010 | 6.546 | 6.710 | 6.537 | 6.696 | 7,019,854 | +0.10(+1.47%) |
Dec 03, 2010 | 6.493 | 6.617 | 6.493 | 6.599 | 4,116,898 | +0.06(+0.95%) |
Dec 02, 2010 | 6.405 | 6.621 | 6.405 | 6.537 | 7,107,099 | +0.20(+3.21%) |
Dec 01, 2010 | 6.268 | 6.376 | 6.268 | 6.334 | 4,573,747 | +0.19(+3.16%) |
Nov 30, 2010 | 6.149 | 6.277 | 6.131 | 6.140 | 6,411,782 | -0.14(-2.18%) |
Nov 29, 2010 | 6.184 | 6.303 | 6.153 | 6.277 | 4,705,963 | -0.01(-0.21%) |
Nov 26, 2010 | 6.202 | 6.312 | 6.167 | 6.290 | 2,141,144 | -0.02(-0.35%) |
Nov 24, 2010 | 6.317 | 6.312 | 6.312 | 6.312 | 4,103,990 | +0.09(+1.49%) |
Nov 23, 2010 | 6.312 | 6.374 | 6.162 | 6.220 | 8,661,411 | -0.24(-3.76%) |
Nov 22, 2010 | 6.529 | 6.546 | 6.321 | 6.462 | 15,532,162 | -0.19(-2.92%) |
Nov 19, 2010 | 6.758 | 6.763 | 6.568 | 6.657 | 12,884,443 | -0.12(-1.76%) |
Nov 18, 2010 | 6.714 | 6.842 | 6.696 | 6.776 | 6,125,562 | +0.16(+2.40%) |
Nov 17, 2010 | 6.555 | 6.661 | 6.546 | 6.617 | 8,031,677 | +0.05(+0.81%) |
Nov 16, 2010 | 6.560 | 6.612 | 6.507 | 6.564 | 8,298,981 | -0.09(-1.39%) |
Nov 15, 2010 | 6.555 | 6.718 | 6.551 | 6.657 | 8,514,995 | +0.15(+2.38%) |
Nov 12, 2010 | 6.507 | 6.608 | 6.443 | 6.502 | 8,581,802 | -0.05(-0.74%) |
Nov 11, 2010 | 6.512 | 6.581 | 6.438 | 6.551 | 8,363,943 | -0.01(-0.20%) |
Nov 10, 2010 | 6.542 | 6.633 | 6.452 | 6.564 | 12,223,621 | +0.01(+0.13%) |
Nov 09, 2010 | 6.737 | 6.750 | 6.512 | 6.555 | 10,321,835 | -0.09(-1.31%) |
Nov 08, 2010 | 6.399 | 6.716 | 6.399 | 6.642 | 14,326,270 | +0.24(+3.73%) |
Nov 05, 2010 | 6.117 | 6.494 | 6.100 | 6.403 | 15,454,813 | +0.27(+4.46%) |
Nov 04, 2010 | 5.683 | 6.199 | 5.683 | 6.130 | 24,220,432 | +0.58(+10.48%) |
Nov 03, 2010 | 5.427 | 5.566 | 5.367 | 5.549 | 7,475,107 | +0.12(+2.24%) |
Nov 02, 2010 | 5.514 | 5.518 | 5.340 | 5.427 | 6,769,333 | -0.02(-0.40%) |