Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Dec 31, 2010 | 9.251 | 9.261 | 9.195 | 9.203 | 187,077 | -0.08(-0.82%) |
Dec 30, 2010 | 9.308 | 9.308 | 9.267 | 9.279 | 147,536 | +0.00(+0.03%) |
Dec 29, 2010 | 9.304 | 9.308 | 9.268 | 9.276 | 563,696 | -0.01(-0.07%) |
Dec 28, 2010 | 9.298 | 9.298 | 9.248 | 9.283 | 790,519 | -0.00(-0.02%) |
Dec 27, 2010 | 9.258 | 9.304 | 9.223 | 9.284 | 185,080 | +0.01(+0.08%) |
Dec 23, 2010 | 9.289 | 9.305 | 9.264 | 9.276 | 143,331 | -0.03(-0.31%) |
Dec 22, 2010 | 9.333 | 9.333 | 9.272 | 9.305 | 111,695 | +0.02(+0.18%) |
Dec 21, 2010 | 9.344 | 9.344 | 9.280 | 9.288 | 452,513 | -0.04(-0.40%) |
Dec 20, 2010 | 9.344 | 9.374 | 9.296 | 9.326 | 315,960 | +0.02(+0.20%) |
Dec 17, 2010 | 9.195 | 9.316 | 9.190 | 9.307 | 101,511 | +0.11(+1.17%) |
Dec 16, 2010 | 9.099 | 9.199 | 9.071 | 9.199 | 230,781 | +0.10(+1.12%) |
Dec 15, 2010 | 9.109 | 9.158 | 9.079 | 9.098 | 318,157 | +0.00(+0.03%) |
Dec 14, 2010 | 9.009 | 9.124 | 9.009 | 9.095 | 257,291 | +0.10(+1.11%) |
Dec 13, 2010 | 9.043 | 9.043 | 8.985 | 8.995 | 143,002 | -0.01(-0.09%) |
Dec 10, 2010 | 8.878 | 9.006 | 8.878 | 9.002 | 2,298,017 | +0.18(+2.09%) |
Dec 09, 2010 | 8.820 | 8.821 | 8.787 | 8.818 | 66,585 | +0.06(+0.69%) |
Dec 08, 2010 | 8.745 | 8.771 | 8.712 | 8.757 | 62,582 | +0.02(+0.27%) |
Dec 07, 2010 | 8.823 | 8.823 | 8.734 | 8.734 | 293,159 | -0.01(-0.12%) |
Dec 06, 2010 | 8.760 | 8.763 | 8.737 | 8.745 | 236,174 | -0.03(-0.39%) |
Dec 03, 2010 | 8.662 | 8.782 | 8.662 | 8.779 | 153,807 | +0.07(+0.82%) |
Dec 02, 2010 | 8.637 | 8.717 | 8.637 | 8.707 | 111,483 | +0.06(+0.68%) |
Dec 01, 2010 | 8.556 | 8.659 | 8.556 | 8.649 | 213,667 | +0.19(+2.24%) |
Nov 30, 2010 | 8.451 | 8.497 | 8.412 | 8.459 | 371,318 | -0.07(-0.82%) |
Nov 29, 2010 | 8.501 | 8.545 | 8.425 | 8.529 | 81,175 | -0.03(-0.36%) |
Nov 26, 2010 | 8.587 | 8.606 | 8.551 | 8.561 | 29,283 | -0.06(-0.71%) |
Nov 24, 2010 | 8.550 | 8.622 | 8.622 | 8.622 | 106,737 | +0.13(+1.53%) |
Nov 23, 2010 | 8.486 | 8.501 | 8.449 | 8.492 | 126,797 | -0.10(-1.13%) |
Nov 22, 2010 | 8.543 | 8.604 | 8.503 | 8.589 | 249,951 | -0.00(-0.02%) |
Nov 19, 2010 | 8.573 | 8.605 | 8.562 | 8.590 | 124,863 | +0.00(+0.04%) |
Nov 18, 2010 | 8.567 | 8.617 | 8.542 | 8.587 | 156,535 | +0.09(+1.10%) |
Nov 17, 2010 | 8.467 | 8.523 | 8.462 | 8.494 | 84,980 | +0.03(+0.30%) |
Nov 16, 2010 | 8.551 | 8.565 | 8.439 | 8.469 | 435,181 | -0.15(-1.70%) |
Nov 15, 2010 | 8.654 | 8.659 | 8.615 | 8.615 | 58,060 | -0.05(-0.52%) |
Nov 12, 2010 | 8.728 | 8.735 | 8.632 | 8.661 | 112,278 | -0.11(-1.30%) |
Nov 11, 2010 | 8.707 | 8.789 | 8.684 | 8.775 | 63,728 | -0.01(-0.07%) |
Nov 10, 2010 | 8.728 | 8.781 | 8.654 | 8.781 | 99,333 | +0.06(+0.66%) |
Nov 09, 2010 | 8.723 | 8.781 | 8.693 | 8.723 | 325,651 | +0.02(+0.22%) |
Nov 08, 2010 | 8.717 | 8.732 | 8.676 | 8.704 | 325,190 | -0.05(-0.57%) |
Nov 05, 2010 | 8.703 | 8.756 | 8.667 | 8.754 | 245,512 | +0.09(+1.08%) |
Nov 04, 2010 | 8.584 | 8.662 | 8.584 | 8.661 | 334,297 | +0.14(+1.59%) |
Nov 03, 2010 | 8.501 | 8.531 | 8.467 | 8.525 | 214,730 | +0.03(+0.39%) |
Nov 02, 2010 | 8.484 | 8.508 | 8.464 | 8.492 | 519,892 | +0.07(+0.78%) |
Nov 01, 2010 | 8.489 | 8.529 | 8.383 | 8.426 | 905,391 | -0.03(-0.39%) |
Oct 29, 2010 | 8.553 | 8.553 | 8.451 | 8.459 | 212,098 | -0.12(-1.40%) |
Oct 28, 2010 | 8.604 | 8.684 | 8.545 | 8.579 | 341,266 | -0.00(-0.00%) |
Oct 27, 2010 | 8.518 | 8.590 | 8.489 | 8.579 | 1,265,277 | +0.02(+0.26%) |
Oct 25, 2010 | 8.536 | 8.628 | 8.536 | 8.557 | 169,928 | +0.06(+0.72%) |
Oct 22, 2010 | 8.470 | 8.509 | 8.470 | 8.497 | 522,044 | +0.04(+0.42%) |
Oct 21, 2010 | 8.423 | 8.519 | 8.408 | 8.461 | 796,732 | +0.06(+0.67%) |
Oct 20, 2010 | 8.367 | 8.456 | 8.367 | 8.404 | 154,287 | +0.05(+0.56%) |
Oct 19, 2010 | 8.478 | 8.478 | 8.319 | 8.358 | 1,072,783 | -0.17(-1.94%) |
Oct 18, 2010 | 8.434 | 8.540 | 8.434 | 8.523 | 304,796 | +0.09(+1.02%) |
Oct 15, 2010 | 8.473 | 8.495 | 8.397 | 8.437 | 284,083 | +0.03(+0.32%) |
Oct 14, 2010 | 8.478 | 8.478 | 8.366 | 8.411 | 315,448 | -0.04(-0.48%) |
Oct 13, 2010 | 8.458 | 8.478 | 8.414 | 8.451 | 732,234 | +0.03(+0.35%) |
Oct 12, 2010 | 8.408 | 8.439 | 8.339 | 8.422 | 755,888 | -0.01(-0.09%) |
Oct 11, 2010 | 8.440 | 8.448 | 8.418 | 8.429 | 1,238,408 | -0.01(-0.09%) |
Oct 08, 2010 | 8.437 | 8.459 | 8.420 | 8.437 | 189,867 | +0.01(+0.11%) |
Oct 07, 2010 | 8.520 | 8.520 | 8.398 | 8.428 | 429,192 | -0.07(-0.84%) |
Oct 06, 2010 | 8.501 | 8.526 | 8.472 | 8.500 | 242,329 | -0.02(-0.22%) |
Oct 05, 2010 | 8.395 | 8.526 | 8.395 | 8.518 | 337,352 | +0.20(+2.40%) |
Oct 04, 2010 | 8.395 | 8.440 | 8.294 | 8.319 | 554,831 | -0.11(-1.32%) |