Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jan 31, 2011 | 8.060 | 8.107 | 7.955 | 7.990 | 7,702,738 | -0.07(-0.87%) |
Jan 28, 2011 | 8.440 | 8.440 | 7.940 | 8.060 | 7,150,854 | -0.33(-3.93%) |
Jan 27, 2011 | 8.290 | 8.450 | 8.280 | 8.390 | 4,690,371 | +0.11(+1.33%) |
Jan 26, 2011 | 8.190 | 8.390 | 8.190 | 8.280 | 4,378,673 | +0.10(+1.19%) |
Jan 25, 2011 | 8.260 | 8.330 | 8.150 | 8.182 | 7,525,765 | -0.14(-1.65%) |
Jan 24, 2011 | 8.010 | 8.380 | 8.000 | 8.320 | 5,967,771 | +0.31(+3.90%) |
Jan 21, 2011 | 8.340 | 8.455 | 7.860 | 8.008 | 11,940,457 | -0.21(-2.59%) |
Jan 20, 2011 | 8.250 | 8.320 | 8.030 | 8.220 | 9,975,752 | -0.14(-1.67%) |
Jan 19, 2011 | 8.430 | 8.500 | 8.300 | 8.360 | 6,599,232 | -0.06(-0.74%) |
Jan 18, 2011 | 8.390 | 8.480 | 8.330 | 8.422 | 4,401,090 | +0.03(+0.39%) |
Jan 14, 2011 | 8.290 | 8.390 | 8.220 | 8.390 | 2,748,375 | +0.09(+1.08%) |
Jan 13, 2011 | 8.310 | 8.320 | 8.130 | 8.300 | 4,225,921 | -0.02(-0.30%) |
Jan 12, 2011 | 8.200 | 8.370 | 8.130 | 8.325 | 4,947,810 | +0.14(+1.77%) |
Jan 11, 2011 | 8.160 | 8.200 | 8.090 | 8.180 | 2,897,797 | +0.02(+0.25%) |
Jan 10, 2011 | 8.090 | 8.190 | 7.940 | 8.160 | 6,314,931 | +0.05(+0.62%) |
Jan 07, 2011 | 8.020 | 8.200 | 7.980 | 8.110 | 8,047,352 | +0.14(+1.76%) |
Jan 06, 2011 | 7.890 | 7.992 | 7.880 | 7.970 | 2,011,383 | +0.08(+1.01%) |
Jan 05, 2011 | 7.920 | 7.970 | 7.770 | 7.890 | 6,472,587 | -0.06(-0.75%) |
Jan 04, 2011 | 8.050 | 8.060 | 7.900 | 7.950 | 4,443,410 | -0.09(-1.12%) |
Jan 03, 2011 | 7.980 | 8.210 | 7.970 | 8.040 | 4,782,979 | +0.19(+2.42%) |
Dec 31, 2010 | 7.810 | 7.940 | 7.660 | 7.850 | 3,308,582 | +0.02(+0.26%) |
Dec 30, 2010 | 7.950 | 7.950 | 7.720 | 7.830 | 2,535,306 | -0.15(-1.88%) |
Dec 29, 2010 | 7.870 | 8.030 | 7.860 | 7.980 | 4,240,794 | +0.11(+1.40%) |
Dec 28, 2010 | 7.860 | 7.900 | 7.760 | 7.870 | 2,700,454 | +0.02(+0.25%) |
Dec 27, 2010 | 7.770 | 7.890 | 7.710 | 7.850 | 1,992,358 | +0.03(+0.38%) |
Dec 23, 2010 | 7.770 | 7.860 | 7.730 | 7.820 | 3,104,390 | +0.01(+0.13%) |
Dec 22, 2010 | 7.860 | 7.910 | 7.740 | 7.810 | 3,112,700 | -0.08(-1.01%) |
Dec 21, 2010 | 7.760 | 8.000 | 7.730 | 7.890 | 5,687,054 | +0.24(+3.14%) |
Dec 20, 2010 | 7.700 | 7.730 | 7.570 | 7.650 | 5,090,325 | -0.01(-0.13%) |
Dec 17, 2010 | 7.680 | 7.700 | 7.480 | 7.660 | 9,736,545 | -0.05(-0.62%) |
Dec 16, 2010 | 7.570 | 7.740 | 7.550 | 7.707 | 3,734,131 | +0.12(+1.55%) |
Dec 15, 2010 | 7.780 | 7.780 | 7.550 | 7.590 | 6,092,507 | -0.21(-2.69%) |
Dec 14, 2010 | 7.750 | 7.830 | 7.710 | 7.800 | 2,354,992 | +0.08(+1.10%) |
Dec 13, 2010 | 7.880 | 7.900 | 7.710 | 7.715 | 2,902,928 | -0.16(-1.97%) |
Dec 10, 2010 | 7.800 | 7.940 | 7.740 | 7.870 | 5,633,997 | +0.08(+0.96%) |
Dec 09, 2010 | 7.860 | 7.890 | 7.750 | 7.795 | 4,663,134 | -0.07(-0.83%) |
Dec 08, 2010 | 7.790 | 7.900 | 7.750 | 7.860 | 6,073,124 | +0.08(+1.03%) |
Dec 07, 2010 | 7.810 | 7.920 | 7.750 | 7.780 | 4,727,304 | +0.04(+0.52%) |
Dec 06, 2010 | 7.480 | 7.770 | 7.400 | 7.740 | 6,793,278 | +0.26(+3.48%) |
Dec 03, 2010 | 7.410 | 7.480 | 7.370 | 7.480 | 2,139,515 | +0.01(+0.13%) |
Dec 02, 2010 | 7.370 | 7.480 | 7.330 | 7.470 | 4,007,128 | +0.10(+1.36%) |
Dec 01, 2010 | 7.340 | 7.430 | 7.310 | 7.370 | 5,701,520 | +0.15(+2.08%) |
Nov 30, 2010 | 6.890 | 7.251 | 6.880 | 7.220 | 20,711,448 | +0.22(+3.14%) |
Nov 29, 2010 | 7.060 | 7.060 | 6.860 | 7.000 | 7,481,212 | -0.11(-1.55%) |
Nov 26, 2010 | 7.090 | 7.140 | 7.050 | 7.110 | 1,327,248 | -0.04(-0.56%) |
Nov 24, 2010 | 7.090 | 7.150 | 7.150 | 7.150 | 4,308,971 | +0.15(+2.14%) |
Nov 23, 2010 | 7.030 | 7.050 | 6.970 | 7.000 | 4,800,469 | -0.10(-1.41%) |
Nov 22, 2010 | 6.990 | 7.210 | 6.980 | 7.100 | 4,076,078 | +0.00(+0.00%) |
Nov 19, 2010 | 7.100 | 7.110 | 6.990 | 7.100 | 5,895,508 | -0.02(-0.28%) |
Nov 18, 2010 | 7.020 | 7.250 | 7.000 | 7.120 | 10,838,116 | +0.21(+3.04%) |
Nov 17, 2010 | 6.800 | 7.090 | 6.760 | 6.910 | 12,239,327 | +0.07(+1.02%) |
Nov 16, 2010 | 6.770 | 7.050 | 6.750 | 6.840 | 12,979,733 | -0.03(-0.44%) |
Nov 15, 2010 | 6.780 | 6.960 | 6.770 | 6.870 | 5,805,001 | +0.12(+1.78%) |
Nov 12, 2010 | 6.810 | 6.920 | 6.680 | 6.750 | 7,720,036 | -0.16(-2.32%) |
Nov 11, 2010 | 6.750 | 6.930 | 6.540 | 6.910 | 8,805,827 | -0.09(-1.29%) |
Nov 10, 2010 | 7.140 | 7.150 | 6.970 | 7.000 | 4,047,874 | -0.11(-1.55%) |
Nov 09, 2010 | 7.170 | 7.200 | 7.050 | 7.110 | 3,088,477 | -0.06(-0.84%) |
Nov 08, 2010 | 7.200 | 7.340 | 7.130 | 7.170 | 5,410,915 | -0.04(-0.55%) |
Nov 05, 2010 | 7.200 | 7.230 | 7.150 | 7.210 | 3,789,846 | +0.00(+0.00%) |
Nov 04, 2010 | 7.120 | 7.210 | 7.070 | 7.210 | 5,988,725 | +0.19(+2.71%) |
Nov 03, 2010 | 7.100 | 7.130 | 6.950 | 7.020 | 8,630,066 | -0.03(-0.43%) |
Nov 02, 2010 | 7.080 | 7.200 | 7.039 | 7.050 | 5,633,705 | +0.02(+0.28%) |