Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jan 31, 2011 | 7.280 | 7.440 | 7.130 | 7.400 | 294,275 | +0.12(+1.65%) |
Jan 28, 2011 | 7.450 | 7.500 | 7.000 | 7.280 | 544,608 | -0.19(-2.54%) |
Jan 27, 2011 | 7.600 | 7.680 | 7.460 | 7.470 | 199,078 | -0.16(-2.10%) |
Jan 26, 2011 | 7.630 | 7.740 | 7.430 | 7.630 | 159,772 | +0.06(+0.79%) |
Jan 25, 2011 | 7.500 | 7.600 | 7.400 | 7.570 | 214,893 | +0.06(+0.80%) |
Jan 24, 2011 | 7.550 | 7.740 | 7.500 | 7.510 | 240,150 | -0.02(-0.27%) |
Jan 21, 2011 | 7.750 | 7.750 | 7.520 | 7.530 | 246,390 | -0.17(-2.21%) |
Jan 20, 2011 | 7.660 | 7.760 | 7.660 | 7.700 | 249,518 | +0.00(+0.00%) |
Jan 19, 2011 | 7.810 | 8.080 | 7.640 | 7.700 | 426,666 | -0.14(-1.79%) |
Jan 18, 2011 | 7.880 | 7.920 | 7.750 | 7.840 | 294,719 | -0.09(-1.13%) |
Jan 14, 2011 | 7.830 | 7.950 | 7.800 | 7.930 | 397,260 | +0.11(+1.41%) |
Jan 13, 2011 | 7.820 | 8.020 | 7.810 | 7.820 | 111,922 | -0.01(-0.16%) |
Jan 12, 2011 | 8.120 | 8.150 | 7.800 | 7.832 | 194,619 | -0.20(-2.46%) |
Jan 11, 2011 | 7.750 | 8.150 | 7.610 | 8.030 | 415,693 | +0.32(+4.15%) |
Jan 10, 2011 | 7.640 | 7.740 | 7.420 | 7.710 | 289,492 | -0.02(-0.26%) |
Jan 07, 2011 | 7.860 | 7.860 | 7.520 | 7.730 | 208,106 | -0.09(-1.14%) |
Jan 06, 2011 | 7.990 | 8.030 | 7.770 | 7.819 | 156,305 | -0.17(-2.07%) |
Jan 05, 2011 | 7.890 | 8.020 | 7.800 | 7.985 | 190,009 | +0.03(+0.31%) |
Jan 04, 2011 | 8.050 | 8.080 | 7.770 | 7.960 | 290,448 | -0.08(-1.00%) |
Jan 03, 2011 | 7.980 | 8.080 | 7.940 | 8.040 | 303,691 | +0.14(+1.77%) |
Dec 31, 2010 | 7.760 | 8.000 | 7.680 | 7.900 | 227,819 | +0.11(+1.41%) |
Dec 30, 2010 | 7.860 | 7.950 | 7.790 | 7.790 | 130,993 | -0.09(-1.14%) |
Dec 29, 2010 | 7.840 | 7.970 | 7.830 | 7.880 | 94,337 | +0.04(+0.51%) |
Dec 28, 2010 | 8.010 | 8.010 | 7.810 | 7.840 | 184,929 | -0.17(-2.12%) |
Dec 27, 2010 | 7.890 | 8.010 | 7.850 | 8.010 | 148,504 | +0.10(+1.26%) |
Dec 23, 2010 | 7.870 | 7.970 | 7.760 | 7.910 | 160,530 | +0.05(+0.64%) |
Dec 22, 2010 | 7.980 | 7.980 | 7.690 | 7.860 | 108,501 | -0.09(-1.13%) |
Dec 21, 2010 | 7.950 | 8.020 | 7.790 | 7.950 | 350,807 | +0.02(+0.25%) |
Dec 20, 2010 | 7.750 | 7.988 | 7.610 | 7.930 | 389,327 | +0.24(+3.12%) |
Dec 17, 2010 | 7.780 | 7.870 | 7.480 | 7.690 | 424,003 | -0.10(-1.28%) |
Dec 16, 2010 | 7.440 | 7.800 | 7.440 | 7.790 | 310,205 | +0.36(+4.85%) |
Dec 15, 2010 | 7.450 | 7.520 | 7.360 | 7.430 | 411,480 | -0.02(-0.27%) |
Dec 14, 2010 | 7.700 | 7.700 | 7.410 | 7.450 | 320,339 | -0.19(-2.52%) |
Dec 13, 2010 | 8.020 | 8.030 | 7.630 | 7.643 | 354,468 | -0.35(-4.35%) |
Dec 10, 2010 | 7.670 | 8.100 | 7.530 | 7.990 | 434,779 | +0.32(+4.17%) |
Dec 09, 2010 | 7.710 | 7.710 | 7.300 | 7.670 | 489,251 | +0.01(+0.13%) |
Dec 08, 2010 | 7.890 | 7.890 | 7.570 | 7.660 | 446,193 | -0.22(-2.79%) |
Dec 07, 2010 | 7.950 | 7.980 | 7.790 | 7.880 | 392,119 | +0.08(+1.03%) |
Dec 06, 2010 | 7.910 | 7.910 | 7.740 | 7.800 | 398,071 | -0.15(-1.89%) |
Dec 03, 2010 | 7.740 | 8.010 | 7.670 | 7.950 | 388,838 | +0.13(+1.66%) |
Dec 02, 2010 | 7.630 | 7.860 | 7.620 | 7.820 | 759,483 | +0.19(+2.49%) |
Dec 01, 2010 | 7.440 | 7.700 | 7.404 | 7.630 | 603,441 | +0.25(+3.39%) |
Nov 30, 2010 | 7.440 | 7.510 | 7.290 | 7.380 | 518,722 | -0.18(-2.38%) |
Nov 29, 2010 | 7.510 | 7.640 | 7.410 | 7.560 | 219,560 | -0.03(-0.40%) |
Nov 26, 2010 | 7.610 | 7.690 | 7.580 | 7.590 | 72,298 | -0.11(-1.43%) |
Nov 24, 2010 | 7.470 | 7.700 | 7.700 | 7.700 | 379,069 | +0.29(+3.91%) |
Nov 23, 2010 | 7.440 | 7.530 | 7.310 | 7.410 | 305,616 | -0.10(-1.33%) |
Nov 22, 2010 | 7.500 | 7.580 | 7.420 | 7.510 | 268,423 | -0.03(-0.40%) |
Nov 19, 2010 | 7.560 | 7.560 | 7.390 | 7.540 | 379,407 | -0.04(-0.53%) |
Nov 18, 2010 | 7.550 | 7.640 | 7.510 | 7.580 | 494,290 | +0.06(+0.80%) |
Nov 17, 2010 | 7.410 | 7.660 | 7.260 | 7.520 | 357,494 | +0.12(+1.62%) |
Nov 16, 2010 | 7.380 | 7.430 | 7.220 | 7.400 | 529,657 | -0.03(-0.40%) |
Nov 15, 2010 | 7.450 | 7.490 | 7.220 | 7.430 | 354,245 | +0.02(+0.27%) |
Nov 12, 2010 | 7.370 | 7.480 | 7.340 | 7.410 | 369,101 | -0.09(-1.20%) |
Nov 11, 2010 | 7.390 | 7.600 | 7.360 | 7.500 | 332,754 | +0.01(+0.13%) |
Nov 10, 2010 | 7.380 | 7.530 | 7.300 | 7.490 | 407,211 | +0.10(+1.35%) |
Nov 09, 2010 | 7.510 | 7.510 | 7.290 | 7.390 | 483,025 | -0.07(-0.94%) |
Nov 08, 2010 | 7.520 | 7.590 | 7.370 | 7.460 | 708,934 | -0.06(-0.80%) |
Nov 05, 2010 | 7.290 | 7.570 | 7.200 | 7.520 | 598,964 | +0.23(+3.16%) |
Nov 04, 2010 | 7.250 | 7.300 | 7.180 | 7.290 | 692,138 | +0.10(+1.39%) |
Nov 03, 2010 | 7.250 | 7.280 | 7.030 | 7.190 | 263,626 | -0.06(-0.83%) |
Nov 02, 2010 | 7.170 | 7.260 | 7.080 | 7.250 | 1,122,771 | +0.17(+2.40%) |