Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Dec 31, 2010 | 9.033 | 9.090 | 8.892 | 8.927 | 3,032,048 | -0.12(-1.33%) |
Dec 30, 2010 | 8.949 | 9.061 | 8.927 | 9.047 | 2,890,729 | +0.08(+0.94%) |
Dec 29, 2010 | 9.012 | 9.054 | 8.878 | 8.963 | 3,213,805 | -0.02(-0.24%) |
Dec 28, 2010 | 9.068 | 9.097 | 8.941 | 8.984 | 3,932,255 | -0.04(-0.39%) |
Dec 27, 2010 | 8.977 | 9.083 | 8.977 | 9.019 | 3,100,370 | +0.00(+0.00%) |
Dec 23, 2010 | 9.167 | 9.202 | 8.963 | 9.019 | 5,252,420 | -0.15(-1.62%) |
Dec 22, 2010 | 9.238 | 9.266 | 9.132 | 9.167 | 8,504,417 | -0.04(-0.46%) |
Dec 21, 2010 | 9.238 | 9.273 | 9.075 | 9.209 | 7,677,471 | +0.04(+0.46%) |
Dec 20, 2010 | 9.209 | 9.336 | 9.118 | 9.167 | 6,176,963 | -0.04(-0.46%) |
Dec 17, 2010 | 9.287 | 9.336 | 9.153 | 9.209 | 6,259,564 | -0.06(-0.61%) |
Dec 16, 2010 | 9.139 | 9.301 | 9.104 | 9.266 | 4,002,088 | +0.17(+1.86%) |
Dec 15, 2010 | 9.202 | 9.407 | 9.047 | 9.097 | 6,082,754 | -0.09(-1.00%) |
Dec 14, 2010 | 9.181 | 9.238 | 9.097 | 9.188 | 9,203,682 | -0.16(-1.66%) |
Dec 13, 2010 | 9.435 | 9.502 | 9.308 | 9.343 | 7,909,542 | -0.20(-2.07%) |
Dec 10, 2010 | 9.350 | 9.548 | 9.157 | 9.541 | 6,779,083 | +0.19(+2.04%) |
Dec 09, 2010 | 9.287 | 9.407 | 9.065 | 9.350 | 7,077,108 | +0.11(+1.22%) |
Dec 08, 2010 | 8.730 | 9.477 | 8.723 | 9.238 | 17,191,940 | +0.51(+5.82%) |
Dec 07, 2010 | 8.575 | 8.772 | 8.547 | 8.730 | 5,864,755 | +0.28(+3.25%) |
Dec 06, 2010 | 8.448 | 8.532 | 8.363 | 8.455 | 2,991,480 | +0.00(+0.00%) |
Dec 03, 2010 | 8.413 | 8.483 | 8.356 | 8.455 | 4,461,895 | -0.01(-0.17%) |
Dec 02, 2010 | 8.272 | 8.695 | 8.194 | 8.469 | 8,453,740 | +0.23(+2.83%) |
Dec 01, 2010 | 7.841 | 8.254 | 7.841 | 8.236 | 7,334,027 | +0.54(+7.06%) |
Nov 30, 2010 | 7.552 | 7.806 | 7.517 | 7.693 | 5,035,318 | +0.02(+0.28%) |
Nov 29, 2010 | 7.510 | 7.672 | 7.404 | 7.672 | 3,860,406 | +0.11(+1.49%) |
Nov 26, 2010 | 7.609 | 7.707 | 7.559 | 7.559 | 2,040,328 | -0.14(-1.83%) |
Nov 24, 2010 | 7.665 | 7.700 | 7.700 | 7.700 | 4,362,084 | +0.12(+1.58%) |
Nov 23, 2010 | 7.623 | 7.757 | 7.581 | 7.581 | 4,591,724 | -0.15(-1.92%) |
Nov 22, 2010 | 7.757 | 7.771 | 7.616 | 7.729 | 3,249,324 | -0.05(-0.63%) |
Nov 19, 2010 | 7.764 | 7.827 | 7.658 | 7.778 | 3,838,492 | +0.02(+0.27%) |
Nov 18, 2010 | 7.785 | 7.841 | 7.700 | 7.757 | 6,264,273 | +0.03(+0.36%) |
Nov 17, 2010 | 7.856 | 7.912 | 7.644 | 7.729 | 5,449,417 | -0.11(-1.35%) |
Nov 16, 2010 | 7.848 | 8.039 | 7.778 | 7.834 | 8,162,640 | -0.10(-1.24%) |
Nov 15, 2010 | 8.018 | 8.138 | 7.919 | 7.933 | 2,992,799 | -0.08(-0.97%) |
Nov 12, 2010 | 7.968 | 8.088 | 7.848 | 8.011 | 4,677,985 | -0.02(-0.26%) |
Nov 11, 2010 | 8.102 | 8.180 | 8.018 | 8.032 | 4,081,014 | -0.17(-2.06%) |
Nov 10, 2010 | 8.067 | 8.222 | 7.961 | 8.201 | 5,175,502 | +0.11(+1.31%) |
Nov 09, 2010 | 8.265 | 8.286 | 8.039 | 8.095 | 6,309,437 | -0.04(-0.43%) |
Nov 08, 2010 | 8.123 | 8.215 | 8.046 | 8.131 | 4,280,768 | -0.02(-0.26%) |
Nov 05, 2010 | 8.039 | 8.363 | 7.954 | 8.152 | 7,722,283 | +0.16(+1.94%) |
Nov 04, 2010 | 7.729 | 8.011 | 7.686 | 7.997 | 7,088,577 | +0.39(+5.19%) |
Nov 03, 2010 | 7.658 | 7.658 | 7.489 | 7.602 | 4,410,321 | -0.02(-0.28%) |
Nov 02, 2010 | 7.658 | 7.757 | 7.573 | 7.623 | 7,109,166 | +0.04(+0.56%) |
Nov 01, 2010 | 7.581 | 7.630 | 7.468 | 7.581 | 6,032,915 | +0.06(+0.84%) |
Oct 29, 2010 | 7.454 | 7.559 | 7.432 | 7.517 | 4,419,350 | +0.04(+0.57%) |
Oct 28, 2010 | 7.581 | 7.609 | 7.376 | 7.475 | 7,966,504 | -0.05(-0.66%) |
Oct 27, 2010 | 7.581 | 7.651 | 7.397 | 7.524 | 7,957,604 | -0.16(-2.02%) |
Oct 25, 2010 | 7.841 | 7.975 | 7.672 | 7.679 | 9,501,478 | -0.04(-0.55%) |
Oct 22, 2010 | 7.799 | 7.799 | 7.644 | 7.722 | 3,067,043 | -0.07(-0.91%) |
Oct 21, 2010 | 7.672 | 7.884 | 7.630 | 7.792 | 7,517,359 | +0.15(+1.94%) |
Oct 20, 2010 | 7.630 | 7.722 | 7.531 | 7.644 | 5,513,697 | +0.07(+0.93%) |
Oct 19, 2010 | 7.552 | 7.841 | 7.517 | 7.573 | 9,977,971 | -0.11(-1.47%) |
Oct 18, 2010 | 7.778 | 7.785 | 7.531 | 7.686 | 7,811,319 | -0.08(-1.00%) |
Oct 15, 2010 | 8.131 | 8.131 | 7.700 | 7.764 | 12,658,932 | -0.23(-2.91%) |
Oct 14, 2010 | 8.250 | 8.314 | 7.912 | 7.997 | 7,952,990 | -0.26(-3.16%) |
Oct 13, 2010 | 8.201 | 8.293 | 7.912 | 8.257 | 9,775,826 | -0.08(-0.93%) |
Oct 12, 2010 | 8.427 | 8.455 | 8.208 | 8.335 | 9,880,715 | -0.18(-2.15%) |
Oct 11, 2010 | 8.490 | 8.575 | 8.420 | 8.518 | 3,854,854 | +0.01(+0.17%) |
Oct 08, 2010 | 8.504 | 8.525 | 8.315 | 8.504 | 7,333,576 | +0.16(+1.94%) |
Oct 07, 2010 | 8.349 | 8.434 | 8.272 | 8.342 | 10,549,553 | +0.04(+0.51%) |
Oct 06, 2010 | 8.159 | 8.300 | 8.138 | 8.300 | 6,395,574 | +0.15(+1.86%) |
Oct 05, 2010 | 7.917 | 8.148 | 7.882 | 8.148 | 9,468,998 | +0.38(+4.87%) |
Oct 04, 2010 | 7.819 | 7.833 | 7.672 | 7.770 | 9,485,789 | -0.06(-0.81%) |