Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jan 31, 2011 | 7.460 | 7.460 | 7.230 | 7.380 | 208,989 | -0.04(-0.54%) |
Jan 28, 2011 | 7.540 | 7.610 | 7.270 | 7.420 | 480,721 | -0.14(-1.85%) |
Jan 27, 2011 | 7.540 | 7.810 | 7.510 | 7.560 | 335,233 | -0.01(-0.13%) |
Jan 26, 2011 | 7.590 | 7.590 | 7.390 | 7.570 | 482,850 | -0.01(-0.13%) |
Jan 25, 2011 | 7.260 | 7.590 | 7.180 | 7.580 | 388,877 | +0.28(+3.84%) |
Jan 24, 2011 | 7.160 | 7.400 | 7.070 | 7.300 | 225,196 | +0.12(+1.67%) |
Jan 21, 2011 | 7.300 | 7.330 | 7.160 | 7.180 | 369,400 | -0.01(-0.14%) |
Jan 20, 2011 | 7.000 | 7.300 | 6.890 | 7.190 | 556,502 | +0.16(+2.28%) |
Jan 19, 2011 | 7.340 | 7.380 | 7.010 | 7.030 | 450,300 | -0.31(-4.22%) |
Jan 18, 2011 | 7.490 | 7.520 | 7.260 | 7.340 | 407,408 | -0.21(-2.78%) |
Jan 14, 2011 | 7.650 | 7.750 | 7.440 | 7.550 | 297,506 | -0.09(-1.18%) |
Jan 13, 2011 | 7.590 | 7.690 | 7.510 | 7.640 | 271,669 | +0.05(+0.66%) |
Jan 12, 2011 | 7.540 | 7.620 | 7.410 | 7.590 | 282,385 | +0.15(+2.02%) |
Jan 11, 2011 | 7.550 | 7.660 | 7.360 | 7.440 | 388,720 | -0.08(-1.06%) |
Jan 10, 2011 | 7.410 | 7.620 | 7.360 | 7.520 | 228,771 | +0.03(+0.40%) |
Jan 07, 2011 | 7.560 | 7.660 | 7.300 | 7.490 | 262,357 | -0.03(-0.39%) |
Jan 06, 2011 | 7.430 | 7.550 | 7.290 | 7.519 | 310,507 | +0.15(+2.03%) |
Jan 05, 2011 | 7.210 | 7.435 | 7.110 | 7.370 | 571,708 | +0.16(+2.22%) |
Jan 04, 2011 | 7.720 | 7.730 | 7.180 | 7.210 | 761,480 | -0.46(-6.00%) |
Jan 03, 2011 | 7.720 | 8.100 | 7.600 | 7.670 | 320,727 | +0.03(+0.39%) |
Dec 31, 2010 | 7.690 | 7.710 | 7.620 | 7.640 | 327,493 | -0.05(-0.65%) |
Dec 30, 2010 | 7.820 | 7.870 | 7.630 | 7.690 | 420,843 | -0.12(-1.54%) |
Dec 29, 2010 | 7.850 | 7.940 | 7.800 | 7.810 | 282,474 | -0.04(-0.51%) |
Dec 28, 2010 | 8.150 | 8.150 | 7.820 | 7.850 | 352,436 | -0.28(-3.44%) |
Dec 27, 2010 | 8.150 | 8.160 | 8.020 | 8.130 | 304,793 | -0.04(-0.55%) |
Dec 23, 2010 | 8.450 | 8.490 | 8.000 | 8.175 | 477,727 | -0.26(-3.14%) |
Dec 22, 2010 | 8.430 | 9.300 | 8.420 | 8.440 | 1,373,022 | +0.02(+0.24%) |
Dec 21, 2010 | 8.250 | 8.420 | 8.220 | 8.420 | 342,628 | +0.19(+2.31%) |
Dec 20, 2010 | 8.100 | 8.420 | 8.070 | 8.230 | 308,563 | +0.17(+2.11%) |
Dec 17, 2010 | 8.340 | 8.340 | 8.050 | 8.060 | 554,126 | -0.29(-3.47%) |
Dec 16, 2010 | 8.210 | 8.370 | 8.040 | 8.350 | 235,408 | +0.21(+2.57%) |
Dec 15, 2010 | 8.170 | 8.480 | 8.100 | 8.140 | 397,777 | -0.03(-0.37%) |
Dec 14, 2010 | 7.950 | 8.276 | 7.890 | 8.170 | 787,549 | +0.27(+3.42%) |
Dec 13, 2010 | 7.980 | 8.020 | 7.770 | 7.900 | 319,433 | -0.04(-0.50%) |
Dec 10, 2010 | 7.690 | 8.070 | 7.630 | 7.940 | 321,938 | +0.28(+3.66%) |
Dec 09, 2010 | 7.850 | 7.850 | 7.620 | 7.660 | 312,031 | -0.13(-1.67%) |
Dec 08, 2010 | 7.790 | 7.850 | 7.543 | 7.790 | 337,012 | -0.09(-1.14%) |
Dec 07, 2010 | 7.950 | 8.000 | 7.800 | 7.880 | 193,091 | +0.05(+0.64%) |
Dec 06, 2010 | 7.910 | 7.980 | 7.800 | 7.830 | 203,509 | -0.08(-1.01%) |
Dec 03, 2010 | 7.970 | 8.000 | 7.780 | 7.910 | 270,089 | -0.11(-1.37%) |
Dec 02, 2010 | 7.660 | 8.100 | 7.630 | 8.020 | 718,131 | +0.39(+5.11%) |
Dec 01, 2010 | 7.400 | 7.720 | 7.380 | 7.630 | 887,195 | +0.35(+4.81%) |
Nov 30, 2010 | 7.000 | 7.290 | 6.960 | 7.280 | 1,477,565 | +0.14(+1.96%) |
Nov 29, 2010 | 6.750 | 7.240 | 6.750 | 7.140 | 901,902 | +0.35(+5.15%) |
Nov 26, 2010 | 6.810 | 6.880 | 6.740 | 6.790 | 73,190 | -0.09(-1.31%) |
Nov 24, 2010 | 6.690 | 6.880 | 6.880 | 6.880 | 296,928 | +0.30(+4.56%) |
Nov 23, 2010 | 6.790 | 6.840 | 6.530 | 6.580 | 415,610 | -0.32(-4.64%) |
Nov 22, 2010 | 6.900 | 7.050 | 6.800 | 6.900 | 577,740 | +0.12(+1.77%) |
Nov 19, 2010 | 6.880 | 7.080 | 6.770 | 6.780 | 553,062 | -0.08(-1.17%) |
Nov 18, 2010 | 7.030 | 7.190 | 6.850 | 6.860 | 306,548 | -0.02(-0.29%) |
Nov 17, 2010 | 6.850 | 7.010 | 6.810 | 6.880 | 352,333 | +0.08(+1.18%) |
Nov 16, 2010 | 7.100 | 7.180 | 6.730 | 6.800 | 675,940 | -0.40(-5.56%) |
Nov 15, 2010 | 7.150 | 7.480 | 7.110 | 7.200 | 1,530,625 | +0.09(+1.27%) |
Nov 12, 2010 | 7.220 | 7.430 | 7.090 | 7.110 | 349,962 | -0.16(-2.20%) |
Nov 11, 2010 | 7.420 | 7.489 | 7.230 | 7.270 | 636,618 | -0.27(-3.58%) |
Nov 10, 2010 | 7.170 | 7.570 | 7.000 | 7.540 | 4,631,126 | +0.41(+5.75%) |
Nov 09, 2010 | 7.560 | 7.580 | 7.040 | 7.130 | 1,065,272 | -0.44(-5.81%) |
Nov 08, 2010 | 7.580 | 7.690 | 7.480 | 7.570 | 415,792 | -0.10(-1.30%) |
Nov 05, 2010 | 7.760 | 7.820 | 7.610 | 7.670 | 246,701 | -0.11(-1.41%) |
Nov 04, 2010 | 7.560 | 7.860 | 7.560 | 7.780 | 760,906 | +0.24(+3.18%) |
Nov 03, 2010 | 7.560 | 7.680 | 7.350 | 7.540 | 826,836 | -0.10(-1.31%) |
Nov 02, 2010 | 8.180 | 8.270 | 7.640 | 7.640 | 901,276 | -0.36(-4.50%) |