Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Dec 31, 2010 | 8.600 | 8.709 | 8.588 | 8.685 | 13,780,439 | +0.07(+0.81%) |
Dec 30, 2010 | 8.534 | 8.654 | 8.534 | 8.615 | 13,849,800 | +0.08(+0.91%) |
Dec 29, 2010 | 8.448 | 8.588 | 8.445 | 8.538 | 10,197,161 | +0.09(+1.10%) |
Dec 28, 2010 | 8.483 | 8.542 | 8.445 | 8.445 | 9,221,728 | -0.08(-0.91%) |
Dec 27, 2010 | 8.417 | 8.553 | 8.402 | 8.522 | 12,868,106 | +0.09(+1.01%) |
Dec 23, 2010 | 8.441 | 8.483 | 8.386 | 8.437 | 11,013,020 | -0.02(-0.28%) |
Dec 22, 2010 | 8.421 | 8.483 | 8.377 | 8.460 | 17,254,428 | +0.03(+0.32%) |
Dec 21, 2010 | 8.417 | 8.460 | 8.367 | 8.433 | 16,008,789 | -0.02(-0.18%) |
Dec 20, 2010 | 8.429 | 8.464 | 8.336 | 8.448 | 15,152,692 | +0.02(+0.23%) |
Dec 17, 2010 | 8.375 | 8.476 | 8.320 | 8.429 | 25,396,614 | +0.04(+0.51%) |
Dec 16, 2010 | 8.301 | 8.425 | 8.262 | 8.386 | 23,257,982 | +0.08(+0.98%) |
Dec 15, 2010 | 8.169 | 8.312 | 8.157 | 8.305 | 28,022,846 | +0.15(+1.81%) |
Dec 14, 2010 | 8.118 | 8.161 | 8.083 | 8.157 | 23,888,626 | -0.04(-0.52%) |
Dec 13, 2010 | 8.025 | 8.223 | 8.002 | 8.200 | 41,225,552 | +0.18(+2.23%) |
Dec 10, 2010 | 8.091 | 8.130 | 7.975 | 8.021 | 34,588,064 | -0.04(-0.53%) |
Dec 09, 2010 | 8.145 | 8.145 | 8.025 | 8.064 | 20,603,332 | +0.00(+0.00%) |
Dec 08, 2010 | 8.056 | 8.087 | 8.033 | 8.064 | 38,811,200 | +0.03(+0.39%) |
Dec 07, 2010 | 8.060 | 8.149 | 8.013 | 8.033 | 28,215,786 | -0.13(-1.57%) |
Dec 06, 2010 | 8.173 | 8.200 | 8.013 | 8.161 | 38,993,784 | -0.04(-0.47%) |
Dec 03, 2010 | 8.328 | 8.340 | 8.157 | 8.200 | 41,146,712 | -0.20(-2.40%) |
Dec 02, 2010 | 8.507 | 8.666 | 8.293 | 8.402 | 102,245,232 | -0.87(-9.35%) |
Dec 01, 2010 | 9.249 | 9.377 | 9.120 | 9.268 | 38,775,120 | +0.12(+1.32%) |
Nov 30, 2010 | 8.922 | 9.171 | 8.911 | 9.148 | 30,279,282 | +0.18(+2.04%) |
Nov 29, 2010 | 8.918 | 8.988 | 8.841 | 8.965 | 19,153,228 | +0.00(+0.04%) |
Nov 26, 2010 | 8.907 | 9.019 | 8.880 | 8.961 | 7,864,423 | +0.02(+0.22%) |
Nov 24, 2010 | 8.961 | 8.942 | 8.942 | 8.942 | 13,836,009 | +0.00(+0.04%) |
Nov 23, 2010 | 8.946 | 8.992 | 8.907 | 8.938 | 20,224,508 | -0.05(-0.52%) |
Nov 22, 2010 | 8.821 | 8.992 | 8.821 | 8.984 | 13,831,058 | +0.12(+1.31%) |
Nov 19, 2010 | 8.755 | 8.903 | 8.755 | 8.868 | 10,982,997 | +0.03(+0.31%) |
Nov 18, 2010 | 8.895 | 8.926 | 8.821 | 8.841 | 12,733,295 | -0.02(-0.22%) |
Nov 17, 2010 | 8.720 | 8.907 | 8.705 | 8.860 | 14,959,086 | +0.14(+1.65%) |
Nov 16, 2010 | 8.798 | 8.883 | 8.705 | 8.716 | 13,409,838 | -0.21(-2.39%) |
Nov 15, 2010 | 8.946 | 8.996 | 8.876 | 8.930 | 10,421,722 | +0.00(+0.00%) |
Nov 12, 2010 | 8.779 | 8.946 | 8.736 | 8.930 | 17,117,114 | +0.13(+1.50%) |
Nov 11, 2010 | 8.748 | 8.798 | 8.701 | 8.798 | 8,023,603 | -0.00(-0.04%) |
Nov 10, 2010 | 8.779 | 8.887 | 8.755 | 8.802 | 12,363,585 | +0.02(+0.20%) |
Nov 09, 2010 | 8.815 | 8.881 | 8.719 | 8.784 | 15,119,618 | +0.00(+0.04%) |
Nov 08, 2010 | 8.889 | 8.920 | 8.761 | 8.781 | 13,258,144 | -0.15(-1.73%) |
Nov 05, 2010 | 8.985 | 8.989 | 8.835 | 8.935 | 12,331,190 | -0.04(-0.43%) |
Nov 04, 2010 | 8.916 | 9.074 | 8.893 | 8.974 | 18,740,962 | +0.18(+2.02%) |
Nov 03, 2010 | 8.742 | 8.823 | 8.692 | 8.796 | 13,644,140 | +0.08(+0.93%) |
Nov 02, 2010 | 8.587 | 8.754 | 8.533 | 8.715 | 17,031,348 | +0.20(+2.41%) |
Nov 01, 2010 | 8.525 | 8.607 | 8.448 | 8.510 | 8,351,598 | +0.00(+0.05%) |
Oct 29, 2010 | 8.564 | 8.576 | 8.491 | 8.506 | 14,179,973 | -0.07(-0.77%) |
Oct 28, 2010 | 8.587 | 8.603 | 8.483 | 8.572 | 15,614,219 | -0.01(-0.14%) |
Oct 27, 2010 | 8.456 | 8.591 | 8.402 | 8.583 | 14,996,943 | +0.17(+2.02%) |
Oct 25, 2010 | 8.440 | 8.494 | 8.409 | 8.413 | 9,694,374 | -0.02(-0.18%) |
Oct 22, 2010 | 8.402 | 8.475 | 8.371 | 8.429 | 10,352,888 | +0.02(+0.23%) |
Oct 21, 2010 | 8.417 | 8.452 | 8.336 | 8.409 | 11,252,589 | -0.00(-0.05%) |
Oct 20, 2010 | 8.301 | 8.454 | 8.278 | 8.413 | 12,876,979 | +0.13(+1.59%) |
Oct 19, 2010 | 8.460 | 8.481 | 8.262 | 8.282 | 24,094,020 | -0.30(-3.47%) |
Oct 18, 2010 | 8.510 | 8.626 | 8.479 | 8.580 | 15,952,220 | +0.07(+0.82%) |
Oct 15, 2010 | 8.587 | 8.622 | 8.506 | 8.510 | 16,571,252 | -0.05(-0.63%) |
Oct 14, 2010 | 8.491 | 8.649 | 8.460 | 8.564 | 22,582,526 | +0.05(+0.64%) |
Oct 13, 2010 | 8.406 | 8.549 | 8.390 | 8.510 | 17,861,558 | +0.12(+1.48%) |
Oct 12, 2010 | 8.328 | 8.394 | 8.286 | 8.386 | 12,394,166 | +0.04(+0.46%) |
Oct 11, 2010 | 8.216 | 8.367 | 8.201 | 8.348 | 14,371,439 | +0.12(+1.41%) |
Oct 08, 2010 | 8.232 | 8.274 | 8.158 | 8.232 | 17,913,986 | -0.01(-0.14%) |
Oct 07, 2010 | 8.235 | 8.262 | 8.189 | 8.243 | 133,566 | +0.04(+0.47%) |
Oct 06, 2010 | 8.255 | 8.297 | 8.204 | 8.204 | 17,856,864 | -0.06(-0.70%) |
Oct 05, 2010 | 8.290 | 8.417 | 8.259 | 8.262 | 371,341 | +0.00(+0.05%) |
Oct 04, 2010 | 8.398 | 8.398 | 8.235 | 8.259 | 15,268,773 | -0.14(-1.66%) |