Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Dec 31, 2010 | 7.997 | 8.027 | 7.941 | 8.001 | 490,672 | +0.06(+0.76%) |
Dec 30, 2010 | 7.838 | 8.027 | 7.786 | 7.941 | 726,758 | +0.18(+2.27%) |
Dec 29, 2010 | 7.569 | 7.842 | 7.561 | 7.764 | 692,533 | +0.20(+2.68%) |
Dec 28, 2010 | 7.425 | 7.634 | 7.398 | 7.561 | 551,956 | +0.17(+2.28%) |
Dec 27, 2010 | 7.323 | 7.425 | 7.230 | 7.393 | 310,708 | +0.07(+0.90%) |
Dec 23, 2010 | 7.425 | 7.425 | 7.118 | 7.327 | 679,756 | -0.10(-1.32%) |
Dec 22, 2010 | 7.525 | 7.525 | 7.375 | 7.425 | 504,366 | -0.10(-1.33%) |
Dec 21, 2010 | 7.365 | 7.525 | 7.365 | 7.525 | 501,775 | +0.22(+3.06%) |
Dec 20, 2010 | 7.182 | 7.353 | 7.182 | 7.301 | 477,746 | +0.18(+2.55%) |
Dec 17, 2010 | 7.028 | 7.146 | 6.983 | 7.120 | 410,682 | +0.09(+1.34%) |
Dec 16, 2010 | 7.194 | 7.280 | 7.026 | 7.026 | 548,423 | -0.16(-2.20%) |
Dec 15, 2010 | 7.146 | 7.365 | 7.126 | 7.184 | 980,678 | +0.10(+1.41%) |
Dec 14, 2010 | 7.044 | 7.174 | 7.030 | 7.084 | 345,307 | +0.04(+0.57%) |
Dec 13, 2010 | 7.110 | 7.196 | 7.034 | 7.044 | 515,698 | -0.00(-0.06%) |
Dec 10, 2010 | 6.841 | 7.150 | 6.827 | 7.048 | 1,052,725 | +0.23(+3.39%) |
Dec 09, 2010 | 6.803 | 6.843 | 6.728 | 6.817 | 387,450 | -0.00(-0.03%) |
Dec 08, 2010 | 6.873 | 6.923 | 6.745 | 6.819 | 615,612 | +0.03(+0.50%) |
Dec 07, 2010 | 6.823 | 7.024 | 6.785 | 6.785 | 529,860 | +0.07(+1.08%) |
Dec 06, 2010 | 6.520 | 6.777 | 6.508 | 6.713 | 353,863 | +0.20(+2.99%) |
Dec 03, 2010 | 6.454 | 6.518 | 6.433 | 6.517 | 250,870 | +0.06(+0.99%) |
Dec 02, 2010 | 6.470 | 6.474 | 6.424 | 6.454 | 199,493 | -0.02(-0.31%) |
Dec 01, 2010 | 6.496 | 6.522 | 6.351 | 6.474 | 340,433 | +0.03(+0.53%) |
Nov 30, 2010 | 6.381 | 6.522 | 6.376 | 6.440 | 226,347 | +0.00(+0.03%) |
Nov 29, 2010 | 6.422 | 6.470 | 6.356 | 6.438 | 360,102 | +0.06(+0.91%) |
Nov 26, 2010 | 6.414 | 6.416 | 6.353 | 6.379 | 71,379 | -0.03(-0.53%) |
Nov 24, 2010 | 6.414 | 6.414 | 6.414 | 6.414 | 374,030 | +0.04(+0.63%) |
Nov 23, 2010 | 6.351 | 6.422 | 6.339 | 6.373 | 309,901 | -0.01(-0.16%) |
Nov 22, 2010 | 6.351 | 6.470 | 6.315 | 6.383 | 381,854 | +0.07(+1.08%) |
Nov 19, 2010 | 6.245 | 6.333 | 6.183 | 6.315 | 301,340 | +0.07(+1.19%) |
Nov 18, 2010 | 6.178 | 6.269 | 6.167 | 6.241 | 307,390 | +0.13(+2.13%) |
Nov 17, 2010 | 6.054 | 6.171 | 6.004 | 6.111 | 461,839 | +0.09(+1.57%) |
Nov 16, 2010 | 6.221 | 6.233 | 6.002 | 6.016 | 569,073 | -0.22(-3.51%) |
Nov 15, 2010 | 6.153 | 6.269 | 6.135 | 6.235 | 285,468 | +0.06(+0.98%) |
Nov 12, 2010 | 6.291 | 6.301 | 6.123 | 6.174 | 592,390 | -0.15(-2.33%) |
Nov 11, 2010 | 6.271 | 6.323 | 6.243 | 6.321 | 428,108 | +0.06(+0.93%) |
Nov 10, 2010 | 6.231 | 6.265 | 6.203 | 6.263 | 601,425 | +0.04(+0.68%) |
Nov 09, 2010 | 6.201 | 6.221 | 6.195 | 6.221 | 520,053 | +0.03(+0.52%) |
Nov 08, 2010 | 6.191 | 6.201 | 6.141 | 6.189 | 503,923 | +0.02(+0.39%) |
Nov 05, 2010 | 6.179 | 6.179 | 6.080 | 6.165 | 356,768 | -0.01(-0.23%) |
Nov 04, 2010 | 6.131 | 6.211 | 6.131 | 6.179 | 530,683 | +0.06(+1.02%) |
Nov 03, 2010 | 6.022 | 6.121 | 6.010 | 6.117 | 448,918 | +0.09(+1.57%) |
Nov 02, 2010 | 5.948 | 6.040 | 5.920 | 6.022 | 664,432 | +0.12(+2.07%) |
Nov 01, 2010 | 5.910 | 5.930 | 5.890 | 5.900 | 431,208 | +0.02(+0.41%) |
Oct 29, 2010 | 5.858 | 5.966 | 5.858 | 5.876 | 317,705 | +0.02(+0.31%) |
Oct 28, 2010 | 5.860 | 5.886 | 5.846 | 5.858 | 319,210 | +0.01(+0.24%) |
Oct 27, 2010 | 5.832 | 5.860 | 5.769 | 5.844 | 353,958 | +0.24(+4.34%) |
Oct 25, 2010 | 5.701 | 5.816 | 5.581 | 5.601 | 913,280 | -0.10(-1.79%) |
Oct 22, 2010 | 5.731 | 5.733 | 5.687 | 5.703 | 269,617 | -0.03(-0.49%) |
Oct 21, 2010 | 5.789 | 5.820 | 5.679 | 5.731 | 348,456 | -0.02(-0.31%) |
Oct 20, 2010 | 5.701 | 5.785 | 5.693 | 5.749 | 455,017 | +0.06(+0.99%) |
Oct 19, 2010 | 5.824 | 5.827 | 5.689 | 5.693 | 552,121 | -0.13(-2.24%) |
Oct 18, 2010 | 5.793 | 5.850 | 5.771 | 5.824 | 409,276 | -0.01(-0.17%) |
Oct 15, 2010 | 5.876 | 5.876 | 5.663 | 5.834 | 1,332,349 | -0.06(-1.09%) |
Oct 14, 2010 | 6.066 | 6.066 | 5.779 | 5.898 | 1,042,699 | -0.18(-3.04%) |
Oct 13, 2010 | 6.139 | 6.195 | 6.080 | 6.082 | 592,006 | -0.06(-0.92%) |
Oct 12, 2010 | 6.109 | 6.148 | 6.091 | 6.139 | 582,505 | -0.02(-0.26%) |
Oct 11, 2010 | 6.050 | 6.202 | 6.050 | 6.154 | 607,436 | +0.10(+1.72%) |
Oct 08, 2010 | 6.050 | 6.105 | 6.005 | 6.050 | 840,574 | -0.05(-0.81%) |
Oct 07, 2010 | 6.119 | 6.119 | 5.985 | 6.099 | 10,673 | -0.10(-1.59%) |
Oct 06, 2010 | 6.164 | 6.207 | 6.147 | 6.198 | 731,720 | +0.06(+1.03%) |
Oct 05, 2010 | 6.050 | 6.148 | 6.042 | 6.135 | 748,747 | +0.12(+2.00%) |
Oct 04, 2010 | 5.977 | 6.021 | 5.938 | 6.015 | 959,095 | +0.06(+1.06%) |