Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Dec 31, 2010 | 8.166 | 8.319 | 8.119 | 8.249 | 4,527,382 | +0.08(+1.01%) |
Dec 30, 2010 | 8.131 | 8.225 | 8.125 | 8.166 | 6,400,526 | +0.15(+1.84%) |
Dec 29, 2010 | 7.907 | 8.166 | 7.907 | 8.019 | 9,081,344 | +0.08(+1.04%) |
Dec 28, 2010 | 7.948 | 8.089 | 7.842 | 7.936 | 8,253,103 | -0.15(-1.90%) |
Dec 27, 2010 | 8.101 | 8.113 | 8.031 | 8.089 | 4,563,609 | -0.09(-1.15%) |
Dec 23, 2010 | 8.184 | 8.237 | 8.137 | 8.184 | 3,716,257 | -0.07(-0.86%) |
Dec 22, 2010 | 8.148 | 8.255 | 8.125 | 8.255 | 4,593,093 | +0.05(+0.57%) |
Dec 21, 2010 | 8.048 | 8.255 | 8.013 | 8.207 | 14,088,647 | +0.26(+3.26%) |
Dec 20, 2010 | 8.042 | 8.042 | 7.860 | 7.948 | 7,950,374 | -0.06(-0.74%) |
Dec 17, 2010 | 7.759 | 8.078 | 7.759 | 8.007 | 17,740,526 | +0.05(+0.59%) |
Dec 16, 2010 | 7.989 | 8.078 | 7.806 | 7.960 | 13,083,160 | -0.04(-0.44%) |
Dec 15, 2010 | 8.019 | 8.060 | 7.960 | 7.995 | 8,723,311 | -0.12(-1.53%) |
Dec 14, 2010 | 8.107 | 8.184 | 8.048 | 8.119 | 12,733,738 | -0.12(-1.50%) |
Dec 13, 2010 | 8.066 | 8.367 | 8.066 | 8.243 | 16,845,046 | +0.26(+3.25%) |
Dec 10, 2010 | 7.801 | 8.036 | 7.765 | 7.983 | 15,078,732 | +0.29(+3.83%) |
Dec 09, 2010 | 7.736 | 7.783 | 7.612 | 7.689 | 9,004,904 | +0.04(+0.46%) |
Dec 08, 2010 | 7.712 | 7.771 | 7.535 | 7.653 | 6,937,951 | -0.18(-2.26%) |
Dec 07, 2010 | 7.895 | 7.907 | 7.689 | 7.830 | 14,915,464 | +0.25(+3.35%) |
Dec 06, 2010 | 7.588 | 7.641 | 7.523 | 7.577 | 5,914,436 | +0.05(+0.63%) |
Dec 03, 2010 | 7.376 | 7.541 | 7.335 | 7.529 | 8,024,869 | +0.08(+1.03%) |
Dec 02, 2010 | 7.258 | 7.518 | 7.240 | 7.453 | 16,169,633 | +0.32(+4.55%) |
Dec 01, 2010 | 7.087 | 7.211 | 7.011 | 7.128 | 12,230,967 | +0.27(+3.97%) |
Nov 30, 2010 | 6.798 | 7.058 | 6.792 | 6.856 | 14,378,690 | -0.07(-0.95%) |
Nov 29, 2010 | 6.952 | 6.999 | 6.775 | 6.922 | 15,878,593 | -0.19(-2.73%) |
Nov 26, 2010 | 7.075 | 7.176 | 7.040 | 7.117 | 8,044,139 | -0.20(-2.74%) |
Nov 24, 2010 | 7.246 | 7.317 | 7.317 | 7.317 | 8,098,215 | +0.14(+1.89%) |
Nov 23, 2010 | 7.164 | 7.246 | 7.096 | 7.181 | 12,229,951 | -0.21(-2.87%) |
Nov 22, 2010 | 7.423 | 7.488 | 7.276 | 7.394 | 7,680,814 | -0.13(-1.72%) |
Nov 19, 2010 | 7.577 | 7.577 | 7.487 | 7.523 | 4,809,601 | -0.05(-0.62%) |
Nov 18, 2010 | 7.582 | 7.665 | 7.535 | 7.571 | 6,361,882 | +0.17(+2.23%) |
Nov 17, 2010 | 7.417 | 7.518 | 7.364 | 7.406 | 8,001,714 | +0.01(+0.15%) |
Nov 16, 2010 | 7.517 | 7.544 | 7.289 | 7.394 | 15,747,531 | -0.25(-3.30%) |
Nov 15, 2010 | 7.746 | 7.787 | 7.635 | 7.646 | 4,939,585 | -0.08(-0.99%) |
Nov 12, 2010 | 7.764 | 7.846 | 7.658 | 7.723 | 10,011,229 | -0.16(-2.08%) |
Nov 11, 2010 | 7.863 | 7.929 | 7.805 | 7.887 | 9,072,831 | -0.09(-1.10%) |
Nov 10, 2010 | 7.858 | 8.057 | 7.682 | 7.975 | 11,200,673 | +0.12(+1.49%) |
Nov 09, 2010 | 7.963 | 8.022 | 7.816 | 7.858 | 9,722,354 | -0.08(-0.96%) |
Nov 08, 2010 | 7.840 | 8.016 | 7.828 | 7.934 | 11,052,239 | +0.08(+1.05%) |
Nov 05, 2010 | 7.887 | 7.934 | 7.781 | 7.852 | 17,234,714 | -0.29(-3.53%) |
Nov 04, 2010 | 7.998 | 8.168 | 7.987 | 8.139 | 16,611,865 | +0.26(+3.27%) |
Nov 03, 2010 | 7.846 | 7.881 | 7.693 | 7.881 | 9,669,974 | +0.04(+0.45%) |
Nov 02, 2010 | 7.869 | 7.899 | 7.752 | 7.846 | 5,609,661 | +0.11(+1.36%) |
Nov 01, 2010 | 7.658 | 7.863 | 7.646 | 7.740 | 9,723,581 | +0.09(+1.23%) |
Oct 29, 2010 | 7.576 | 7.682 | 7.482 | 7.646 | 9,561,792 | +0.12(+1.64%) |
Oct 28, 2010 | 7.441 | 7.576 | 7.394 | 7.523 | 15,462,825 | +0.23(+3.22%) |
Oct 27, 2010 | 7.388 | 7.435 | 7.218 | 7.289 | 13,605,880 | +0.05(+0.73%) |
Oct 25, 2010 | 7.336 | 7.353 | 7.183 | 7.236 | 8,729,446 | -0.01(-0.16%) |
Oct 22, 2010 | 7.500 | 7.517 | 7.189 | 7.248 | 11,727,965 | -0.01(-0.16%) |
Oct 21, 2010 | 7.394 | 7.429 | 7.078 | 7.259 | 12,606,372 | -0.14(-1.90%) |
Oct 20, 2010 | 7.342 | 7.429 | 7.300 | 7.400 | 11,439,597 | -0.05(-0.71%) |
Oct 19, 2010 | 7.529 | 7.529 | 7.394 | 7.453 | 14,489,073 | -0.29(-3.71%) |
Oct 18, 2010 | 7.729 | 7.787 | 7.646 | 7.740 | 8,668,863 | -0.04(-0.45%) |
Oct 15, 2010 | 7.858 | 7.858 | 7.682 | 7.775 | 10,310,732 | -0.01(-0.15%) |
Oct 14, 2010 | 7.816 | 7.834 | 7.729 | 7.787 | 9,641,378 | -0.08(-0.97%) |
Oct 13, 2010 | 7.934 | 8.028 | 7.840 | 7.863 | 11,914,732 | +0.04(+0.45%) |
Oct 12, 2010 | 7.852 | 7.863 | 7.682 | 7.828 | 7,127,720 | -0.04(-0.45%) |
Oct 11, 2010 | 7.910 | 7.975 | 7.852 | 7.863 | 6,400,410 | +0.04(+0.52%) |
Oct 08, 2010 | 7.822 | 7.858 | 7.670 | 7.822 | 10,741,604 | +0.12(+1.52%) |
Oct 07, 2010 | 7.887 | 7.887 | 7.664 | 7.705 | 94,087 | -0.18(-2.23%) |
Oct 06, 2010 | 8.022 | 8.086 | 7.781 | 7.881 | 16,040,294 | -0.12(-1.54%) |
Oct 05, 2010 | 7.963 | 8.098 | 7.893 | 8.004 | 201,409 | +0.08(+0.96%) |
Oct 04, 2010 | 8.016 | 8.045 | 7.881 | 7.928 | 6,557,079 | -0.09(-1.10%) |