Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jan 31, 2011 | 7.406 | 7.437 | 7.259 | 7.360 | 16,012,933 | +0.00(+0.00%) |
Jan 28, 2011 | 8.028 | 8.098 | 7.290 | 7.360 | 35,918,860 | -0.70(-8.68%) |
Jan 27, 2011 | 8.028 | 8.168 | 7.989 | 8.059 | 9,265,261 | -0.01(-0.10%) |
Jan 26, 2011 | 8.238 | 8.261 | 7.997 | 8.067 | 13,579,298 | -0.14(-1.70%) |
Jan 25, 2011 | 8.191 | 8.292 | 8.113 | 8.207 | 14,096,669 | -0.06(-0.75%) |
Jan 24, 2011 | 7.740 | 8.277 | 7.725 | 8.269 | 16,577,237 | +0.44(+5.56%) |
Jan 21, 2011 | 7.958 | 8.059 | 7.818 | 7.834 | 9,014,320 | -0.10(-1.27%) |
Jan 20, 2011 | 7.733 | 7.974 | 7.678 | 7.935 | 9,533,836 | +0.09(+1.19%) |
Jan 19, 2011 | 7.942 | 8.005 | 7.810 | 7.841 | 10,138,760 | -0.12(-1.46%) |
Jan 18, 2011 | 8.183 | 8.183 | 7.896 | 7.958 | 12,217,078 | -0.21(-2.57%) |
Jan 14, 2011 | 8.214 | 8.214 | 8.068 | 8.168 | 8,539,297 | +0.00(+0.00%) |
Jan 13, 2011 | 8.385 | 8.440 | 8.098 | 8.168 | 10,800,778 | -0.23(-2.78%) |
Jan 12, 2011 | 8.475 | 8.525 | 8.331 | 8.401 | 8,639,917 | +0.11(+1.31%) |
Jan 11, 2011 | 8.246 | 8.331 | 8.222 | 8.292 | 9,619,734 | +0.15(+1.81%) |
Jan 10, 2011 | 8.315 | 8.416 | 8.129 | 8.144 | 10,910,712 | -0.22(-2.60%) |
Jan 07, 2011 | 8.183 | 8.389 | 8.160 | 8.362 | 16,719,529 | +0.11(+1.32%) |
Jan 06, 2011 | 8.463 | 8.549 | 8.253 | 8.253 | 12,392,268 | -0.25(-2.92%) |
Jan 05, 2011 | 8.432 | 8.587 | 8.385 | 8.502 | 10,186,633 | -0.02(-0.27%) |
Jan 04, 2011 | 8.549 | 8.556 | 8.350 | 8.525 | 10,353,975 | +0.00(+0.00%) |
Jan 03, 2011 | 8.416 | 8.667 | 8.393 | 8.525 | 9,378,511 | +0.20(+2.43%) |
Dec 31, 2010 | 8.308 | 8.393 | 8.284 | 8.323 | 2,647,539 | -0.02(-0.19%) |
Dec 30, 2010 | 8.354 | 8.401 | 8.323 | 8.339 | 3,489,719 | -0.02(-0.28%) |
Dec 29, 2010 | 8.269 | 8.444 | 8.253 | 8.362 | 5,885,051 | +0.16(+1.89%) |
Dec 28, 2010 | 8.230 | 8.292 | 8.191 | 8.207 | 3,368,099 | -0.01(-0.09%) |
Dec 27, 2010 | 8.207 | 8.277 | 8.176 | 8.214 | 3,021,670 | -0.05(-0.56%) |
Dec 23, 2010 | 8.362 | 8.393 | 8.207 | 8.261 | 4,970,806 | -0.08(-0.93%) |
Dec 22, 2010 | 8.315 | 8.486 | 8.315 | 8.339 | 8,949,392 | -0.11(-1.29%) |
Dec 21, 2010 | 8.020 | 8.510 | 8.020 | 8.448 | 19,444,848 | +0.52(+6.57%) |
Dec 20, 2010 | 7.841 | 8.028 | 7.810 | 7.927 | 9,288,892 | +0.09(+1.09%) |
Dec 17, 2010 | 7.826 | 7.880 | 7.779 | 7.841 | 4,968,132 | +0.02(+0.20%) |
Dec 16, 2010 | 7.756 | 7.849 | 7.725 | 7.826 | 5,865,182 | +0.10(+1.31%) |
Dec 15, 2010 | 7.756 | 7.888 | 7.647 | 7.725 | 9,487,385 | -0.10(-1.29%) |
Dec 14, 2010 | 7.771 | 7.927 | 7.725 | 7.826 | 8,643,013 | +0.09(+1.10%) |
Dec 13, 2010 | 7.678 | 7.818 | 7.663 | 7.740 | 9,800,928 | +0.13(+1.74%) |
Dec 10, 2010 | 7.678 | 7.694 | 7.600 | 7.608 | 6,500,345 | -0.08(-1.01%) |
Dec 09, 2010 | 7.702 | 7.740 | 7.593 | 7.686 | 4,406,436 | +0.03(+0.41%) |
Dec 08, 2010 | 7.702 | 7.779 | 7.608 | 7.655 | 9,426,278 | -0.05(-0.61%) |
Dec 07, 2010 | 7.787 | 7.841 | 7.678 | 7.702 | 10,694,975 | +0.19(+2.59%) |
Dec 06, 2010 | 7.531 | 7.694 | 7.437 | 7.507 | 9,227,549 | -0.05(-0.62%) |
Dec 03, 2010 | 7.367 | 7.562 | 7.336 | 7.554 | 8,642,527 | +0.11(+1.46%) |
Dec 02, 2010 | 7.072 | 7.480 | 7.072 | 7.445 | 14,721,054 | +0.30(+4.13%) |
Dec 01, 2010 | 7.181 | 7.204 | 7.088 | 7.150 | 9,498,444 | +0.12(+1.77%) |
Nov 30, 2010 | 6.979 | 7.126 | 6.948 | 7.025 | 5,348,201 | -0.05(-0.66%) |
Nov 29, 2010 | 7.002 | 7.134 | 6.971 | 7.072 | 5,953,820 | +0.02(+0.33%) |
Nov 26, 2010 | 7.150 | 7.220 | 7.049 | 7.049 | 5,725,375 | -0.20(-2.79%) |
Nov 24, 2010 | 7.126 | 7.251 | 7.251 | 7.251 | 9,173,373 | +0.27(+3.90%) |
Nov 23, 2010 | 7.072 | 7.095 | 6.955 | 6.979 | 8,444,321 | -0.24(-3.34%) |
Nov 22, 2010 | 7.189 | 7.259 | 7.111 | 7.220 | 6,003,508 | +0.00(+0.00%) |
Nov 19, 2010 | 7.134 | 7.251 | 7.088 | 7.220 | 4,495,721 | +0.10(+1.42%) |
Nov 18, 2010 | 7.095 | 7.220 | 7.080 | 7.119 | 7,203,333 | +0.17(+2.46%) |
Nov 17, 2010 | 6.948 | 7.088 | 6.924 | 6.948 | 6,981,689 | +0.04(+0.56%) |
Nov 16, 2010 | 7.002 | 7.088 | 6.901 | 6.909 | 10,708,109 | -0.20(-2.84%) |
Nov 15, 2010 | 7.220 | 7.321 | 7.095 | 7.111 | 6,131,816 | -0.09(-1.29%) |
Nov 12, 2010 | 7.344 | 7.461 | 7.165 | 7.204 | 13,481,397 | -0.22(-2.93%) |
Nov 11, 2010 | 7.344 | 7.453 | 7.290 | 7.422 | 8,665,038 | +0.00(+0.00%) |
Nov 10, 2010 | 7.406 | 7.461 | 7.235 | 7.422 | 8,622,556 | +0.07(+0.95%) |
Nov 09, 2010 | 7.554 | 7.717 | 7.290 | 7.352 | 9,404,644 | -0.05(-0.63%) |
Nov 08, 2010 | 7.406 | 7.616 | 7.383 | 7.398 | 9,326,946 | -0.11(-1.45%) |
Nov 05, 2010 | 7.461 | 7.639 | 7.437 | 7.507 | 12,952,565 | +0.01(+0.10%) |
Nov 04, 2010 | 7.227 | 7.531 | 7.212 | 7.499 | 25,559,486 | +0.35(+4.89%) |
Nov 03, 2010 | 7.095 | 7.165 | 7.002 | 7.150 | 12,665,095 | +0.05(+0.66%) |
Nov 02, 2010 | 6.784 | 7.150 | 6.730 | 7.103 | 20,031,108 | +0.39(+5.79%) |