Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jan 31, 2011 | 8.017 | 8.070 | 7.974 | 8.017 | 6,132,241 | +0.02(+0.27%) |
Jan 28, 2011 | 8.118 | 8.136 | 7.995 | 7.995 | 6,350,538 | -0.11(-1.30%) |
Jan 27, 2011 | 7.851 | 8.136 | 7.768 | 8.100 | 11,901,052 | +0.16(+1.98%) |
Jan 26, 2011 | 8.175 | 8.245 | 7.877 | 7.943 | 19,812,934 | -0.23(-2.84%) |
Jan 25, 2011 | 8.026 | 8.175 | 7.995 | 8.175 | 7,810,848 | +0.15(+1.91%) |
Jan 24, 2011 | 8.013 | 8.109 | 7.995 | 8.022 | 12,552,060 | +0.01(+0.11%) |
Jan 21, 2011 | 8.144 | 8.162 | 7.991 | 8.013 | 5,414,334 | +0.01(+0.16%) |
Jan 20, 2011 | 7.991 | 8.083 | 7.882 | 8.000 | 11,899,640 | +0.01(+0.11%) |
Jan 19, 2011 | 8.175 | 8.188 | 7.950 | 7.991 | 9,202,536 | -0.22(-2.72%) |
Jan 18, 2011 | 8.184 | 8.214 | 8.065 | 8.214 | 9,020,452 | +0.04(+0.43%) |
Jan 14, 2011 | 8.052 | 8.184 | 8.030 | 8.179 | 5,319,392 | +0.14(+1.80%) |
Jan 13, 2011 | 8.114 | 8.122 | 7.991 | 8.035 | 5,909,561 | -0.05(-0.65%) |
Jan 12, 2011 | 8.210 | 8.241 | 8.048 | 8.087 | 8,359,582 | +0.01(+0.11%) |
Jan 11, 2011 | 8.070 | 8.114 | 8.013 | 8.079 | 5,008,281 | +0.04(+0.44%) |
Jan 10, 2011 | 8.149 | 8.170 | 7.965 | 8.044 | 9,905,134 | -0.11(-1.34%) |
Jan 07, 2011 | 8.236 | 8.280 | 8.057 | 8.153 | 7,940,632 | -0.07(-0.80%) |
Jan 06, 2011 | 8.332 | 8.420 | 8.197 | 8.219 | 7,203,421 | -0.08(-1.00%) |
Jan 05, 2011 | 8.201 | 8.302 | 8.175 | 8.302 | 7,453,832 | +0.07(+0.90%) |
Jan 04, 2011 | 8.354 | 8.359 | 8.127 | 8.227 | 7,928,329 | -0.07(-0.90%) |
Jan 03, 2011 | 8.289 | 8.367 | 8.249 | 8.302 | 7,225,945 | +0.05(+0.64%) |
Dec 31, 2010 | 8.315 | 8.341 | 8.249 | 8.249 | 4,232,946 | -0.08(-0.95%) |
Dec 30, 2010 | 8.315 | 8.372 | 8.311 | 8.328 | 3,180,624 | +0.03(+0.32%) |
Dec 29, 2010 | 8.293 | 8.363 | 8.289 | 8.302 | 4,398,107 | +0.02(+0.21%) |
Dec 28, 2010 | 8.394 | 8.420 | 8.280 | 8.284 | 6,321,006 | -0.09(-1.05%) |
Dec 27, 2010 | 8.407 | 8.459 | 8.350 | 8.372 | 7,582,819 | -0.07(-0.88%) |
Dec 23, 2010 | 8.254 | 8.451 | 8.214 | 8.446 | 21,710,564 | +0.20(+2.39%) |
Dec 22, 2010 | 8.065 | 8.315 | 8.057 | 8.249 | 8,930,963 | +0.22(+2.72%) |
Dec 21, 2010 | 7.921 | 8.079 | 7.890 | 8.030 | 5,438,772 | +0.16(+2.06%) |
Dec 20, 2010 | 7.974 | 7.974 | 7.855 | 7.869 | 4,272,797 | -0.05(-0.66%) |
Dec 17, 2010 | 8.004 | 8.026 | 7.869 | 7.921 | 11,197,031 | -0.09(-1.15%) |
Dec 16, 2010 | 7.829 | 8.052 | 7.812 | 8.013 | 10,410,022 | +0.21(+2.69%) |
Dec 15, 2010 | 7.693 | 7.884 | 7.693 | 7.803 | 7,972,995 | +0.07(+0.91%) |
Dec 14, 2010 | 7.746 | 7.790 | 7.689 | 7.733 | 7,578,214 | +0.00(+0.00%) |
Dec 13, 2010 | 7.794 | 7.812 | 7.667 | 7.733 | 5,287,840 | -0.04(-0.56%) |
Dec 10, 2010 | 7.729 | 7.777 | 7.667 | 7.777 | 3,895,419 | +0.06(+0.74%) |
Dec 09, 2010 | 7.650 | 7.742 | 7.628 | 7.720 | 6,231,565 | +0.08(+1.09%) |
Dec 08, 2010 | 7.593 | 7.637 | 7.580 | 7.637 | 5,752,642 | +0.06(+0.75%) |
Dec 07, 2010 | 7.724 | 7.733 | 7.571 | 7.580 | 5,285,585 | -0.08(-1.03%) |
Dec 06, 2010 | 7.549 | 7.658 | 7.505 | 7.658 | 7,710,119 | +0.09(+1.16%) |
Dec 03, 2010 | 7.497 | 7.615 | 7.453 | 7.571 | 14,242,988 | +0.07(+0.93%) |
Dec 02, 2010 | 7.405 | 7.536 | 7.405 | 7.501 | 11,908,764 | +0.12(+1.60%) |
Dec 01, 2010 | 7.422 | 7.453 | 7.335 | 7.383 | 6,459,958 | +0.03(+0.42%) |
Nov 30, 2010 | 7.405 | 7.483 | 7.343 | 7.352 | 6,340,838 | -0.10(-1.35%) |
Nov 29, 2010 | 7.374 | 7.457 | 7.343 | 7.453 | 3,189,549 | +0.06(+0.77%) |
Nov 26, 2010 | 7.422 | 7.483 | 7.396 | 7.396 | 1,912,523 | -0.04(-0.59%) |
Nov 24, 2010 | 7.440 | 7.440 | 7.440 | 7.440 | 4,493,144 | +0.04(+0.47%) |
Nov 23, 2010 | 7.370 | 7.501 | 7.365 | 7.405 | 5,132,452 | -0.04(-0.47%) |
Nov 22, 2010 | 7.392 | 7.475 | 7.392 | 7.440 | 5,325,575 | +0.03(+0.41%) |
Nov 19, 2010 | 7.396 | 7.448 | 7.365 | 7.409 | 5,268,394 | -0.01(-0.18%) |
Nov 18, 2010 | 7.387 | 7.475 | 7.387 | 7.422 | 4,906,038 | +0.12(+1.62%) |
Nov 17, 2010 | 7.348 | 7.427 | 7.282 | 7.304 | 5,272,206 | -0.01(-0.18%) |
Nov 16, 2010 | 7.348 | 7.396 | 7.256 | 7.317 | 7,129,276 | -0.06(-0.77%) |
Nov 15, 2010 | 7.357 | 7.501 | 7.357 | 7.374 | 4,514,829 | +0.04(+0.60%) |
Nov 12, 2010 | 7.427 | 7.453 | 7.300 | 7.330 | 6,163,784 | -0.11(-1.53%) |
Nov 11, 2010 | 7.479 | 7.527 | 7.422 | 7.444 | 5,283,071 | -0.09(-1.22%) |
Nov 10, 2010 | 7.418 | 7.545 | 7.387 | 7.536 | 5,016,425 | +0.13(+1.71%) |
Nov 09, 2010 | 7.497 | 7.527 | 7.400 | 7.409 | 4,268,718 | -0.07(-0.88%) |
Nov 08, 2010 | 7.497 | 7.532 | 7.457 | 7.475 | 5,349,479 | -0.04(-0.47%) |
Nov 05, 2010 | 7.571 | 7.593 | 7.427 | 7.510 | 11,186,305 | -0.07(-0.98%) |
Nov 04, 2010 | 7.505 | 7.593 | 7.431 | 7.584 | 9,890,534 | +0.15(+2.00%) |
Nov 03, 2010 | 7.414 | 7.461 | 7.375 | 7.435 | 7,235,372 | +0.02(+0.29%) |
Nov 02, 2010 | 7.418 | 7.444 | 7.379 | 7.414 | 7,136,689 | +0.04(+0.53%) |