Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Dec 31, 2010 | 8.056 | 8.083 | 7.994 | 8.071 | 3,287,448 | +0.07(+0.82%) |
Dec 30, 2010 | 7.843 | 8.036 | 7.820 | 8.005 | 5,735,331 | +0.20(+2.63%) |
Dec 29, 2010 | 7.882 | 7.920 | 7.797 | 7.800 | 3,643,205 | -0.09(-1.08%) |
Dec 28, 2010 | 7.835 | 7.905 | 7.797 | 7.885 | 2,713,983 | +0.04(+0.54%) |
Dec 27, 2010 | 7.839 | 7.843 | 7.742 | 7.843 | 2,691,267 | -0.02(-0.20%) |
Dec 23, 2010 | 7.866 | 7.903 | 7.777 | 7.858 | 8,307,408 | -0.06(-0.73%) |
Dec 22, 2010 | 7.812 | 7.936 | 7.812 | 7.916 | 4,423,454 | +0.10(+1.29%) |
Dec 21, 2010 | 7.924 | 7.990 | 7.812 | 7.816 | 7,250,653 | -0.03(-0.39%) |
Dec 20, 2010 | 7.855 | 7.882 | 7.739 | 7.847 | 5,489,691 | +0.08(+1.00%) |
Dec 17, 2010 | 7.889 | 7.959 | 7.754 | 7.769 | 10,539,995 | -0.14(-1.76%) |
Dec 16, 2010 | 7.913 | 8.013 | 7.831 | 7.909 | 8,414,733 | +0.04(+0.54%) |
Dec 15, 2010 | 7.723 | 7.878 | 7.688 | 7.866 | 9,888,618 | +0.13(+1.70%) |
Dec 14, 2010 | 7.708 | 7.773 | 7.677 | 7.735 | 7,043,282 | +0.07(+0.96%) |
Dec 13, 2010 | 7.742 | 7.882 | 7.634 | 7.661 | 13,023,853 | -0.05(-0.65%) |
Dec 10, 2010 | 7.905 | 7.905 | 7.661 | 7.711 | 9,454,920 | -0.14(-1.72%) |
Dec 09, 2010 | 8.029 | 8.056 | 7.777 | 7.847 | 9,520,702 | -0.14(-1.79%) |
Dec 08, 2010 | 8.160 | 8.187 | 7.843 | 7.990 | 11,991,722 | -0.21(-2.55%) |
Dec 07, 2010 | 8.253 | 8.342 | 8.176 | 8.199 | 6,016,789 | +0.03(+0.43%) |
Dec 06, 2010 | 8.191 | 8.292 | 8.121 | 8.164 | 8,544,615 | -0.07(-0.85%) |
Dec 03, 2010 | 8.280 | 8.295 | 8.203 | 8.234 | 7,257,578 | -0.12(-1.48%) |
Dec 02, 2010 | 8.218 | 8.357 | 8.079 | 8.357 | 12,847,814 | +0.20(+2.47%) |
Dec 01, 2010 | 8.218 | 8.280 | 8.110 | 8.156 | 9,347,997 | +0.05(+0.57%) |
Nov 30, 2010 | 8.098 | 8.160 | 8.029 | 8.110 | 8,517,519 | -0.12(-1.41%) |
Nov 29, 2010 | 8.268 | 8.276 | 8.106 | 8.226 | 5,225,442 | -0.07(-0.79%) |
Nov 26, 2010 | 8.199 | 8.315 | 8.152 | 8.292 | 2,228,871 | -0.03(-0.33%) |
Nov 24, 2010 | 8.295 | 8.319 | 8.319 | 8.319 | 5,111,790 | +0.19(+2.28%) |
Nov 23, 2010 | 8.094 | 8.168 | 8.048 | 8.133 | 6,713,887 | -0.11(-1.36%) |
Nov 22, 2010 | 8.133 | 8.249 | 8.083 | 8.245 | 6,767,767 | +0.02(+0.28%) |
Nov 19, 2010 | 8.280 | 8.299 | 8.160 | 8.222 | 6,403,231 | -0.08(-0.98%) |
Nov 18, 2010 | 8.121 | 8.357 | 8.025 | 8.303 | 6,779,705 | +0.22(+2.68%) |
Nov 17, 2010 | 8.183 | 8.249 | 8.067 | 8.087 | 8,966,821 | -0.05(-0.67%) |
Nov 16, 2010 | 8.206 | 8.237 | 8.083 | 8.141 | 8,977,850 | -0.14(-1.68%) |
Nov 15, 2010 | 8.330 | 8.336 | 8.203 | 8.280 | 7,163,942 | -0.05(-0.65%) |
Nov 12, 2010 | 8.326 | 8.396 | 8.234 | 8.334 | 5,883,076 | -0.08(-0.97%) |
Nov 11, 2010 | 8.400 | 8.419 | 8.276 | 8.415 | 6,739,923 | -0.07(-0.82%) |
Nov 10, 2010 | 8.721 | 8.740 | 8.442 | 8.485 | 7,866,993 | -0.23(-2.62%) |
Nov 09, 2010 | 8.821 | 8.949 | 8.620 | 8.713 | 5,748,839 | -0.08(-0.92%) |
Nov 08, 2010 | 8.918 | 8.918 | 8.674 | 8.794 | 4,506,113 | -0.21(-2.32%) |
Nov 05, 2010 | 9.019 | 9.088 | 8.945 | 9.003 | 3,325,188 | -0.02(-0.21%) |
Nov 04, 2010 | 8.814 | 9.046 | 8.787 | 9.022 | 6,800,709 | +0.34(+3.87%) |
Nov 03, 2010 | 8.624 | 8.814 | 8.535 | 8.686 | 4,833,818 | -0.01(-0.13%) |
Nov 02, 2010 | 8.717 | 8.740 | 8.512 | 8.698 | 5,195,025 | +0.07(+0.76%) |
Nov 01, 2010 | 8.462 | 8.779 | 8.400 | 8.632 | 6,412,134 | +0.26(+3.09%) |
Oct 29, 2010 | 8.346 | 8.398 | 8.261 | 8.373 | 5,581,351 | +0.05(+0.60%) |
Oct 28, 2010 | 8.384 | 8.400 | 8.241 | 8.322 | 4,979,427 | +0.09(+1.03%) |
Oct 27, 2010 | 8.497 | 8.497 | 8.206 | 8.237 | 8,210,266 | -0.17(-2.02%) |
Oct 25, 2010 | 8.620 | 8.620 | 8.369 | 8.408 | 6,892,654 | -0.10(-1.18%) |
Oct 22, 2010 | 8.632 | 8.690 | 8.423 | 8.508 | 5,970,496 | -0.12(-1.43%) |
Oct 21, 2010 | 8.655 | 8.701 | 8.527 | 8.632 | 4,887,718 | +0.05(+0.59%) |
Oct 20, 2010 | 8.601 | 8.616 | 8.431 | 8.582 | 6,726,720 | -0.03(-0.31%) |
Oct 19, 2010 | 8.767 | 8.829 | 8.570 | 8.609 | 5,045,990 | -0.31(-3.51%) |
Oct 18, 2010 | 8.856 | 8.926 | 8.794 | 8.922 | 5,049,090 | +0.01(+0.13%) |
Oct 15, 2010 | 9.084 | 9.092 | 8.821 | 8.910 | 7,689,690 | -0.01(-0.13%) |
Oct 14, 2010 | 8.930 | 8.980 | 8.879 | 8.922 | 6,158,183 | -0.02(-0.26%) |
Oct 13, 2010 | 8.663 | 8.968 | 8.663 | 8.945 | 7,247,090 | +0.30(+3.44%) |
Oct 12, 2010 | 8.818 | 8.821 | 8.605 | 8.647 | 7,678,118 | -0.23(-2.61%) |
Oct 11, 2010 | 8.759 | 8.887 | 8.752 | 8.879 | 3,262,170 | +0.14(+1.64%) |
Oct 08, 2010 | 8.736 | 8.829 | 8.686 | 8.736 | 6,000,535 | -0.03(-0.35%) |
Oct 07, 2010 | 8.856 | 8.910 | 8.729 | 8.767 | 4,820,917 | -0.10(-1.18%) |
Oct 06, 2010 | 8.845 | 8.876 | 8.543 | 8.872 | 8,173,799 | +0.07(+0.84%) |
Oct 05, 2010 | 8.671 | 8.825 | 8.620 | 8.798 | 7,340,955 | +0.17(+2.02%) |
Oct 04, 2010 | 8.396 | 8.678 | 8.396 | 8.624 | 9,976,389 | +0.26(+3.15%) |