Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jan 31, 2011 | 7.743 | 7.820 | 7.658 | 7.775 | 488,055 | +0.05(+0.70%) |
Jan 28, 2011 | 7.950 | 8.004 | 7.716 | 7.721 | 451,957 | -0.20(-2.50%) |
Jan 27, 2011 | 7.910 | 7.946 | 7.833 | 7.919 | 379,078 | +0.01(+0.11%) |
Jan 26, 2011 | 7.874 | 8.036 | 7.816 | 7.910 | 435,708 | +0.07(+0.86%) |
Jan 25, 2011 | 7.856 | 7.865 | 7.752 | 7.842 | 363,196 | -0.03(-0.34%) |
Jan 24, 2011 | 7.829 | 7.928 | 7.829 | 7.869 | 295,208 | +0.07(+0.92%) |
Jan 21, 2011 | 7.797 | 7.874 | 7.752 | 7.797 | 531,344 | +0.06(+0.76%) |
Jan 20, 2011 | 7.896 | 7.919 | 7.734 | 7.739 | 512,121 | -0.18(-2.22%) |
Jan 19, 2011 | 8.157 | 8.166 | 7.878 | 7.914 | 615,229 | -0.37(-4.51%) |
Jan 18, 2011 | 8.351 | 8.364 | 8.261 | 8.288 | 786,690 | -0.04(-0.49%) |
Jan 14, 2011 | 8.265 | 8.328 | 8.183 | 8.328 | 380,893 | +0.05(+0.60%) |
Jan 13, 2011 | 8.306 | 8.315 | 8.234 | 8.279 | 453,963 | -0.03(-0.33%) |
Jan 12, 2011 | 8.301 | 8.310 | 8.243 | 8.306 | 393,770 | +0.06(+0.71%) |
Jan 11, 2011 | 8.234 | 8.288 | 8.207 | 8.247 | 467,155 | +0.04(+0.49%) |
Jan 10, 2011 | 8.112 | 8.225 | 8.027 | 8.207 | 363,198 | +0.07(+0.83%) |
Jan 07, 2011 | 8.112 | 8.324 | 8.054 | 8.139 | 799,495 | +0.00(+0.06%) |
Jan 06, 2011 | 8.063 | 8.243 | 8.045 | 8.135 | 964,671 | +0.09(+1.12%) |
Jan 05, 2011 | 7.815 | 8.058 | 7.788 | 8.045 | 447,768 | +0.20(+2.58%) |
Jan 04, 2011 | 8.031 | 8.063 | 7.775 | 7.842 | 535,265 | -0.20(-2.46%) |
Jan 03, 2011 | 8.027 | 8.090 | 8.013 | 8.040 | 383,754 | +0.08(+0.96%) |
Dec 31, 2010 | 8.000 | 8.085 | 7.955 | 7.964 | 338,371 | -0.05(-0.62%) |
Dec 30, 2010 | 7.964 | 8.067 | 7.905 | 8.013 | 420,255 | +0.08(+1.02%) |
Dec 29, 2010 | 7.847 | 7.958 | 7.833 | 7.932 | 632,887 | +0.07(+0.92%) |
Dec 28, 2010 | 7.851 | 7.955 | 7.788 | 7.860 | 650,812 | -0.02(-0.23%) |
Dec 27, 2010 | 7.757 | 7.914 | 7.757 | 7.878 | 541,702 | +0.07(+0.92%) |
Dec 23, 2010 | 7.698 | 7.914 | 7.698 | 7.806 | 621,418 | +0.09(+1.17%) |
Dec 22, 2010 | 7.712 | 7.757 | 7.676 | 7.716 | 559,912 | +0.00(+0.00%) |
Dec 21, 2010 | 7.599 | 7.730 | 7.559 | 7.716 | 353,669 | +0.15(+1.96%) |
Dec 20, 2010 | 7.631 | 7.644 | 7.496 | 7.568 | 438,982 | -0.03(-0.41%) |
Dec 17, 2010 | 7.757 | 7.761 | 7.451 | 7.599 | 1,525,762 | -0.16(-2.03%) |
Dec 16, 2010 | 7.824 | 7.896 | 7.725 | 7.757 | 631,289 | -0.07(-0.92%) |
Dec 15, 2010 | 7.991 | 8.085 | 7.813 | 7.829 | 837,020 | -0.18(-2.19%) |
Dec 14, 2010 | 7.901 | 8.094 | 7.847 | 8.004 | 945,673 | +0.16(+2.01%) |
Dec 13, 2010 | 7.874 | 7.910 | 7.775 | 7.847 | 586,730 | +0.00(+0.00%) |
Dec 10, 2010 | 7.725 | 7.851 | 7.660 | 7.847 | 543,059 | +0.14(+1.75%) |
Dec 09, 2010 | 7.788 | 7.788 | 7.658 | 7.712 | 538,710 | +0.00(+0.06%) |
Dec 08, 2010 | 7.649 | 7.743 | 7.635 | 7.707 | 485,314 | +0.05(+0.71%) |
Dec 07, 2010 | 7.703 | 7.703 | 7.608 | 7.653 | 503,249 | +0.00(+0.06%) |
Dec 06, 2010 | 7.613 | 7.694 | 7.608 | 7.649 | 476,727 | +0.00(+0.00%) |
Dec 03, 2010 | 7.568 | 7.658 | 7.536 | 7.649 | 522,637 | +0.03(+0.35%) |
Dec 02, 2010 | 7.586 | 7.624 | 7.541 | 7.622 | 423,840 | +0.06(+0.77%) |
Dec 01, 2010 | 7.599 | 7.608 | 7.514 | 7.563 | 580,539 | +0.09(+1.20%) |
Nov 30, 2010 | 7.491 | 7.514 | 7.424 | 7.473 | 479,825 | -0.10(-1.37%) |
Nov 29, 2010 | 7.518 | 7.590 | 7.361 | 7.577 | 470,029 | +0.03(+0.36%) |
Nov 26, 2010 | 7.491 | 7.595 | 7.460 | 7.550 | 95,169 | -0.01(-0.18%) |
Nov 24, 2010 | 7.509 | 7.563 | 7.563 | 7.563 | 294,744 | +0.16(+2.19%) |
Nov 23, 2010 | 7.406 | 7.473 | 7.397 | 7.401 | 427,234 | -0.12(-1.62%) |
Nov 22, 2010 | 7.500 | 7.527 | 7.383 | 7.523 | 523,225 | -0.00(-0.06%) |
Nov 19, 2010 | 7.482 | 7.604 | 7.437 | 7.527 | 1,372,601 | +0.05(+0.66%) |
Nov 18, 2010 | 7.505 | 7.545 | 7.451 | 7.478 | 628,742 | +0.04(+0.54%) |
Nov 17, 2010 | 7.442 | 7.491 | 7.370 | 7.437 | 577,147 | -0.01(-0.18%) |
Nov 16, 2010 | 7.554 | 7.563 | 7.370 | 7.451 | 980,178 | -0.14(-1.90%) |
Nov 15, 2010 | 7.545 | 7.604 | 7.491 | 7.595 | 1,252,241 | +0.05(+0.60%) |
Nov 12, 2010 | 7.572 | 7.586 | 7.433 | 7.550 | 4,988,391 | -0.46(-5.73%) |
Nov 11, 2010 | 7.779 | 8.022 | 7.766 | 8.009 | 414,632 | +0.15(+1.95%) |
Nov 10, 2010 | 7.694 | 7.874 | 7.595 | 7.856 | 322,457 | +0.14(+1.75%) |
Nov 09, 2010 | 7.928 | 7.982 | 7.694 | 7.721 | 423,993 | -0.21(-2.67%) |
Nov 08, 2010 | 8.058 | 8.072 | 7.923 | 7.932 | 410,705 | -0.06(-0.79%) |
Nov 05, 2010 | 7.923 | 8.058 | 7.923 | 7.995 | 404,617 | +0.02(+0.23%) |
Nov 04, 2010 | 7.856 | 7.995 | 7.788 | 7.977 | 684,001 | +0.23(+2.90%) |
Nov 03, 2010 | 7.653 | 7.770 | 7.573 | 7.752 | 300,006 | +0.12(+1.59%) |
Nov 02, 2010 | 7.586 | 7.676 | 7.527 | 7.631 | 314,178 | +0.14(+1.92%) |