Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jan 31, 2011 | 7.506 | 7.756 | 7.413 | 7.704 | 17,941,112 | +0.25(+3.35%) |
Jan 28, 2011 | 7.745 | 7.745 | 7.355 | 7.454 | 14,156,237 | -0.25(-3.25%) |
Jan 27, 2011 | 7.861 | 7.887 | 7.670 | 7.704 | 12,749,421 | -0.17(-2.14%) |
Jan 26, 2011 | 8.001 | 8.030 | 7.780 | 7.873 | 14,804,136 | -0.06(-0.73%) |
Jan 25, 2011 | 7.954 | 7.972 | 7.832 | 7.931 | 6,112,246 | +0.00(+0.00%) |
Jan 24, 2011 | 7.989 | 8.059 | 7.908 | 7.931 | 9,380,086 | -0.02(-0.29%) |
Jan 21, 2011 | 8.152 | 8.193 | 7.919 | 7.954 | 11,593,678 | -0.12(-1.44%) |
Jan 20, 2011 | 8.169 | 8.169 | 7.937 | 8.070 | 15,365,008 | -0.17(-2.12%) |
Jan 19, 2011 | 8.460 | 8.477 | 8.140 | 8.245 | 11,892,489 | -0.29(-3.41%) |
Jan 18, 2011 | 8.507 | 8.605 | 8.431 | 8.536 | 6,708,524 | +0.03(+0.41%) |
Jan 14, 2011 | 8.431 | 8.541 | 8.414 | 8.501 | 5,741,287 | -0.07(-0.81%) |
Jan 13, 2011 | 8.664 | 8.788 | 8.547 | 8.570 | 9,480,656 | -0.13(-1.47%) |
Jan 12, 2011 | 8.524 | 8.704 | 8.524 | 8.698 | 10,466,493 | +0.27(+3.24%) |
Jan 11, 2011 | 8.419 | 8.425 | 8.309 | 8.425 | 8,859,019 | +0.19(+2.26%) |
Jan 10, 2011 | 8.350 | 8.384 | 8.239 | 8.239 | 10,515,251 | -0.17(-2.01%) |
Jan 07, 2011 | 8.570 | 8.594 | 8.367 | 8.408 | 11,056,897 | -0.01(-0.14%) |
Jan 06, 2011 | 8.443 | 8.547 | 8.373 | 8.419 | 14,003,321 | -0.02(-0.21%) |
Jan 05, 2011 | 8.524 | 8.605 | 8.431 | 8.437 | 12,535,949 | -0.05(-0.55%) |
Jan 04, 2011 | 8.309 | 8.495 | 8.251 | 8.483 | 14,588,056 | +0.23(+2.82%) |
Jan 03, 2011 | 8.268 | 8.384 | 8.245 | 8.251 | 8,412,163 | +0.12(+1.43%) |
Dec 31, 2010 | 8.053 | 8.204 | 8.006 | 8.134 | 4,590,991 | +0.08(+1.01%) |
Dec 30, 2010 | 8.018 | 8.111 | 8.012 | 8.053 | 6,490,453 | +0.15(+1.84%) |
Dec 29, 2010 | 7.797 | 8.053 | 7.797 | 7.908 | 9,208,936 | +0.08(+1.04%) |
Dec 28, 2010 | 7.838 | 7.977 | 7.733 | 7.826 | 8,369,058 | -0.15(-1.89%) |
Dec 27, 2010 | 7.989 | 8.001 | 7.919 | 7.977 | 4,627,727 | -0.09(-1.15%) |
Dec 23, 2010 | 8.070 | 8.123 | 8.024 | 8.070 | 3,768,470 | -0.07(-0.86%) |
Dec 22, 2010 | 8.036 | 8.140 | 8.012 | 8.140 | 4,657,625 | +0.05(+0.57%) |
Dec 21, 2010 | 7.937 | 8.140 | 7.902 | 8.094 | 14,286,592 | +0.26(+3.26%) |
Dec 20, 2010 | 7.931 | 7.931 | 7.751 | 7.838 | 8,062,076 | -0.06(-0.74%) |
Dec 17, 2010 | 7.652 | 7.966 | 7.652 | 7.896 | 17,989,778 | +0.05(+0.59%) |
Dec 16, 2010 | 7.879 | 7.966 | 7.698 | 7.849 | 13,266,977 | -0.03(-0.44%) |
Dec 15, 2010 | 7.908 | 7.948 | 7.849 | 7.884 | 8,845,873 | -0.12(-1.53%) |
Dec 14, 2010 | 7.995 | 8.070 | 7.937 | 8.006 | 12,912,645 | -0.12(-1.50%) |
Dec 13, 2010 | 7.954 | 8.251 | 7.954 | 8.129 | 17,081,716 | +0.26(+3.25%) |
Dec 10, 2010 | 7.693 | 7.925 | 7.658 | 7.873 | 15,290,587 | +0.29(+3.83%) |
Dec 09, 2010 | 7.629 | 7.675 | 7.506 | 7.582 | 9,131,422 | +0.03(+0.46%) |
Dec 08, 2010 | 7.605 | 7.663 | 7.431 | 7.547 | 7,035,429 | -0.17(-2.26%) |
Dec 07, 2010 | 7.786 | 7.797 | 7.582 | 7.722 | 15,125,025 | +0.25(+3.35%) |
Dec 06, 2010 | 7.483 | 7.536 | 7.419 | 7.472 | 5,997,534 | +0.05(+0.63%) |
Dec 03, 2010 | 7.274 | 7.437 | 7.233 | 7.425 | 8,137,617 | +0.08(+1.03%) |
Dec 02, 2010 | 7.158 | 7.413 | 7.140 | 7.349 | 16,396,815 | +0.32(+4.55%) |
Dec 01, 2010 | 6.989 | 7.111 | 6.913 | 7.030 | 12,402,811 | +0.27(+3.97%) |
Nov 30, 2010 | 6.704 | 6.960 | 6.698 | 6.761 | 14,580,709 | -0.06(-0.95%) |
Nov 29, 2010 | 6.855 | 6.902 | 6.681 | 6.826 | 16,101,686 | -0.19(-2.73%) |
Nov 26, 2010 | 6.977 | 7.076 | 6.942 | 7.018 | 8,157,158 | -0.20(-2.74%) |
Nov 24, 2010 | 7.146 | 7.216 | 7.216 | 7.216 | 8,211,994 | +0.13(+1.89%) |
Nov 23, 2010 | 7.065 | 7.146 | 6.998 | 7.082 | 12,401,781 | -0.21(-2.87%) |
Nov 22, 2010 | 7.320 | 7.384 | 7.175 | 7.291 | 7,788,729 | -0.13(-1.72%) |
Nov 19, 2010 | 7.472 | 7.472 | 7.383 | 7.419 | 4,877,175 | -0.05(-0.62%) |
Nov 18, 2010 | 7.477 | 7.559 | 7.431 | 7.466 | 6,451,266 | +0.16(+2.23%) |
Nov 17, 2010 | 7.315 | 7.413 | 7.262 | 7.303 | 8,114,138 | +0.01(+0.15%) |
Nov 16, 2010 | 7.413 | 7.439 | 7.188 | 7.292 | 15,968,784 | -0.25(-3.30%) |
Nov 15, 2010 | 7.639 | 7.679 | 7.529 | 7.540 | 5,008,986 | -0.08(-0.99%) |
Nov 12, 2010 | 7.656 | 7.737 | 7.552 | 7.616 | 10,151,887 | -0.16(-2.08%) |
Nov 11, 2010 | 7.754 | 7.819 | 7.697 | 7.778 | 9,200,305 | -0.09(-1.10%) |
Nov 10, 2010 | 7.749 | 7.945 | 7.575 | 7.864 | 11,358,042 | +0.12(+1.49%) |
Nov 09, 2010 | 7.853 | 7.911 | 7.708 | 7.749 | 9,858,954 | -0.08(-0.96%) |
Nov 08, 2010 | 7.731 | 7.905 | 7.720 | 7.824 | 11,207,523 | +0.08(+1.05%) |
Nov 05, 2010 | 7.778 | 7.824 | 7.673 | 7.743 | 17,476,862 | -0.28(-3.53%) |
Nov 04, 2010 | 7.887 | 8.055 | 7.876 | 8.026 | 16,845,262 | +0.25(+3.27%) |
Nov 03, 2010 | 7.737 | 7.772 | 7.587 | 7.772 | 9,805,837 | +0.03(+0.45%) |
Nov 02, 2010 | 7.760 | 7.789 | 7.645 | 7.737 | 5,688,477 | +0.10(+1.36%) |