Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Dec 31, 2010 | 7.971 | 8.061 | 7.951 | 8.048 | 2,186,762 | +0.06(+0.73%) |
Dec 30, 2010 | 7.945 | 8.016 | 7.932 | 7.990 | 1,653,480 | +0.03(+0.32%) |
Dec 29, 2010 | 7.958 | 7.977 | 7.874 | 7.964 | 1,664,595 | +0.01(+0.16%) |
Dec 28, 2010 | 7.932 | 7.996 | 7.861 | 7.951 | 1,559,815 | +0.03(+0.41%) |
Dec 27, 2010 | 7.835 | 7.925 | 7.816 | 7.919 | 1,340,885 | +0.03(+0.41%) |
Dec 23, 2010 | 7.867 | 7.958 | 7.816 | 7.887 | 3,800,061 | +0.01(+0.16%) |
Dec 22, 2010 | 7.667 | 7.887 | 7.641 | 7.874 | 6,183,292 | +0.19(+2.44%) |
Dec 21, 2010 | 7.577 | 7.719 | 7.512 | 7.686 | 5,973,163 | +0.12(+1.62%) |
Dec 20, 2010 | 7.105 | 7.680 | 7.105 | 7.564 | 9,467,372 | +0.43(+5.97%) |
Dec 17, 2010 | 7.137 | 7.150 | 7.073 | 7.137 | 5,570,262 | -0.02(-0.27%) |
Dec 16, 2010 | 7.066 | 7.157 | 7.021 | 7.157 | 2,782,907 | +0.09(+1.28%) |
Dec 15, 2010 | 7.131 | 7.247 | 7.066 | 7.066 | 4,318,622 | -0.10(-1.35%) |
Dec 14, 2010 | 7.183 | 7.299 | 7.105 | 7.163 | 4,516,087 | -0.04(-0.54%) |
Dec 13, 2010 | 7.176 | 7.234 | 7.124 | 7.202 | 3,902,541 | +0.08(+1.18%) |
Dec 10, 2010 | 7.021 | 7.163 | 7.021 | 7.118 | 2,914,325 | +0.10(+1.38%) |
Dec 09, 2010 | 7.131 | 7.163 | 7.008 | 7.021 | 3,651,254 | -0.05(-0.73%) |
Dec 08, 2010 | 7.215 | 7.241 | 7.021 | 7.073 | 4,485,715 | -0.11(-1.53%) |
Dec 07, 2010 | 7.383 | 7.396 | 7.157 | 7.183 | 4,926,566 | -0.14(-1.85%) |
Dec 06, 2010 | 7.363 | 7.389 | 7.163 | 7.318 | 6,105,964 | -0.05(-0.70%) |
Dec 03, 2010 | 7.409 | 7.486 | 7.363 | 7.370 | 3,398,703 | -0.09(-1.21%) |
Dec 02, 2010 | 7.376 | 7.467 | 7.351 | 7.460 | 4,567,934 | +0.08(+1.14%) |
Dec 01, 2010 | 7.312 | 7.376 | 7.205 | 7.376 | 5,365,648 | +0.18(+2.53%) |
Nov 30, 2010 | 7.267 | 7.357 | 7.189 | 7.194 | 4,696,299 | -0.14(-1.87%) |
Nov 29, 2010 | 7.260 | 7.357 | 7.241 | 7.331 | 4,818,738 | +0.01(+0.18%) |
Nov 26, 2010 | 7.254 | 7.351 | 7.247 | 7.318 | 1,058,013 | +0.01(+0.09%) |
Nov 24, 2010 | 7.176 | 7.312 | 7.312 | 7.312 | 3,246,364 | +0.16(+2.17%) |
Nov 23, 2010 | 7.112 | 7.215 | 7.112 | 7.157 | 3,497,273 | -0.05(-0.63%) |
Nov 22, 2010 | 7.163 | 7.241 | 7.124 | 7.202 | 3,663,861 | +0.01(+0.18%) |
Nov 19, 2010 | 7.241 | 7.254 | 7.137 | 7.189 | 3,640,465 | -0.06(-0.89%) |
Nov 18, 2010 | 7.331 | 7.360 | 7.215 | 7.254 | 3,892,935 | +0.01(+0.18%) |
Nov 17, 2010 | 7.234 | 7.312 | 7.208 | 7.241 | 4,738,727 | +0.04(+0.54%) |
Nov 16, 2010 | 7.428 | 7.435 | 7.170 | 7.202 | 6,853,373 | -0.25(-3.38%) |
Nov 15, 2010 | 7.641 | 7.665 | 7.447 | 7.454 | 3,477,995 | -0.12(-1.62%) |
Nov 12, 2010 | 7.719 | 7.796 | 7.570 | 7.577 | 4,338,259 | -0.14(-1.84%) |
Nov 11, 2010 | 7.712 | 7.814 | 7.681 | 7.719 | 4,735,984 | -0.08(-1.06%) |
Nov 10, 2010 | 7.865 | 7.948 | 7.744 | 7.802 | 6,394,777 | -0.04(-0.57%) |
Nov 09, 2010 | 8.203 | 8.203 | 7.782 | 7.846 | 5,869,031 | -0.32(-3.98%) |
Nov 08, 2010 | 8.177 | 8.266 | 8.056 | 8.171 | 2,069,200 | -0.06(-0.77%) |
Nov 05, 2010 | 8.075 | 8.247 | 8.012 | 8.235 | 4,538,026 | +0.14(+1.73%) |
Nov 04, 2010 | 7.973 | 8.120 | 7.948 | 8.094 | 4,189,517 | +0.24(+3.00%) |
Nov 03, 2010 | 8.012 | 8.018 | 7.846 | 7.859 | 5,347,219 | -0.15(-1.91%) |
Nov 02, 2010 | 8.082 | 8.082 | 7.923 | 8.012 | 3,869,194 | +0.01(+0.08%) |
Nov 01, 2010 | 8.005 | 8.101 | 7.916 | 8.005 | 3,467,617 | +0.07(+0.94%) |
Oct 29, 2010 | 7.827 | 7.948 | 7.808 | 7.930 | 5,945,246 | +0.07(+0.91%) |
Oct 28, 2010 | 7.719 | 8.152 | 7.719 | 7.859 | 11,073,217 | +0.24(+3.18%) |
Oct 27, 2010 | 7.642 | 7.738 | 7.534 | 7.617 | 4,890,904 | -0.27(-3.39%) |
Oct 25, 2010 | 7.923 | 7.961 | 7.852 | 7.884 | 3,114,816 | +0.00(+0.00%) |
Oct 22, 2010 | 7.763 | 7.884 | 7.744 | 7.884 | 2,703,914 | +0.12(+1.56%) |
Oct 21, 2010 | 7.840 | 7.865 | 7.700 | 7.763 | 3,869,125 | -0.03(-0.41%) |
Oct 20, 2010 | 7.655 | 7.865 | 7.623 | 7.795 | 6,669,338 | +0.20(+2.60%) |
Oct 19, 2010 | 7.572 | 7.712 | 7.553 | 7.598 | 4,074,527 | -0.10(-1.24%) |
Oct 18, 2010 | 7.642 | 7.712 | 7.630 | 7.693 | 6,563,600 | +0.06(+0.75%) |
Oct 15, 2010 | 7.751 | 7.751 | 7.598 | 7.636 | 2,142,246 | -0.04(-0.50%) |
Oct 14, 2010 | 7.674 | 7.744 | 7.604 | 7.674 | 3,256,962 | -0.04(-0.50%) |
Oct 13, 2010 | 7.712 | 7.757 | 7.674 | 7.712 | 4,972,636 | +0.04(+0.58%) |
Oct 12, 2010 | 7.674 | 7.719 | 7.572 | 7.668 | 3,303,027 | -0.04(-0.58%) |
Oct 11, 2010 | 7.693 | 7.731 | 7.661 | 7.712 | 1,735,816 | +0.01(+0.08%) |
Oct 08, 2010 | 7.706 | 7.763 | 7.598 | 7.706 | 2,938,218 | +0.07(+0.92%) |
Oct 07, 2010 | 7.681 | 7.725 | 7.630 | 7.636 | 22,959 | +0.02(+0.25%) |
Oct 06, 2010 | 7.515 | 7.642 | 7.496 | 7.617 | 5,688,279 | +0.07(+0.93%) |
Oct 05, 2010 | 7.509 | 7.572 | 7.407 | 7.547 | 30,881 | +0.11(+1.46%) |
Oct 04, 2010 | 7.432 | 7.470 | 7.324 | 7.439 | 3,972,393 | -0.04(-0.60%) |