Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Dec 31, 2010 | 8.556 | 8.628 | 8.431 | 8.442 | 524,197 | -0.18(-2.11%) |
Dec 30, 2010 | 8.700 | 8.750 | 8.617 | 8.624 | 393,014 | -0.06(-0.66%) |
Dec 29, 2010 | 8.711 | 8.836 | 8.682 | 8.682 | 365,661 | -0.01(-0.09%) |
Dec 28, 2010 | 8.629 | 8.718 | 8.589 | 8.689 | 416,906 | +0.05(+0.58%) |
Dec 27, 2010 | 8.500 | 8.689 | 8.500 | 8.639 | 371,371 | +0.09(+1.09%) |
Dec 23, 2010 | 8.472 | 8.572 | 8.457 | 8.547 | 488,125 | +0.10(+1.23%) |
Dec 22, 2010 | 8.450 | 8.536 | 8.393 | 8.443 | 398,989 | -0.01(-0.13%) |
Dec 21, 2010 | 8.329 | 8.486 | 8.325 | 8.454 | 443,620 | +0.13(+1.59%) |
Dec 20, 2010 | 8.329 | 8.357 | 8.168 | 8.322 | 734,588 | -0.06(-0.72%) |
Dec 17, 2010 | 8.500 | 8.542 | 8.325 | 8.382 | 618,273 | -0.12(-1.47%) |
Dec 16, 2010 | 8.564 | 8.607 | 8.500 | 8.507 | 456,654 | -0.09(-1.08%) |
Dec 15, 2010 | 8.650 | 8.686 | 8.575 | 8.600 | 546,227 | -0.06(-0.74%) |
Dec 14, 2010 | 8.643 | 8.679 | 8.629 | 8.664 | 411,751 | +0.01(+0.17%) |
Dec 13, 2010 | 8.664 | 8.736 | 8.643 | 8.650 | 495,568 | -0.00(-0.04%) |
Dec 10, 2010 | 8.779 | 8.799 | 8.643 | 8.654 | 503,385 | -0.10(-1.14%) |
Dec 09, 2010 | 8.850 | 8.850 | 8.750 | 8.754 | 281,775 | -0.04(-0.49%) |
Dec 08, 2010 | 8.929 | 8.929 | 8.768 | 8.797 | 320,257 | -0.05(-0.61%) |
Dec 07, 2010 | 8.939 | 8.947 | 8.828 | 8.850 | 395,470 | +0.01(+0.12%) |
Dec 06, 2010 | 8.857 | 8.861 | 8.775 | 8.839 | 339,157 | -0.01(-0.16%) |
Dec 03, 2010 | 8.875 | 8.922 | 8.839 | 8.854 | 304,970 | -0.04(-0.40%) |
Dec 02, 2010 | 8.768 | 8.911 | 8.729 | 8.889 | 358,267 | +0.17(+1.92%) |
Dec 01, 2010 | 8.761 | 8.761 | 8.625 | 8.722 | 428,025 | +0.08(+0.87%) |
Nov 30, 2010 | 8.714 | 8.739 | 8.625 | 8.647 | 402,828 | -0.09(-1.06%) |
Nov 29, 2010 | 8.750 | 8.786 | 8.657 | 8.739 | 382,887 | +0.01(+0.12%) |
Nov 26, 2010 | 8.686 | 8.789 | 8.682 | 8.729 | 125,594 | -0.04(-0.45%) |
Nov 24, 2010 | 8.815 | 8.769 | 8.769 | 8.769 | 581,323 | -0.02(-0.22%) |
Nov 23, 2010 | 8.889 | 8.889 | 8.737 | 8.788 | 522,855 | -0.14(-1.54%) |
Nov 22, 2010 | 8.662 | 8.932 | 8.569 | 8.925 | 641,897 | +0.30(+3.42%) |
Nov 19, 2010 | 8.569 | 8.669 | 8.569 | 8.630 | 575,313 | +0.00(+0.00%) |
Nov 18, 2010 | 8.662 | 8.712 | 8.569 | 8.630 | 399,973 | +0.07(+0.87%) |
Nov 17, 2010 | 8.541 | 8.687 | 8.523 | 8.555 | 323,110 | -0.01(-0.08%) |
Nov 16, 2010 | 8.630 | 8.647 | 8.498 | 8.562 | 644,150 | -0.39(-4.41%) |
Nov 15, 2010 | 8.957 | 9.106 | 8.694 | 8.957 | 762,403 | +0.05(+0.60%) |
Nov 12, 2010 | 9.345 | 9.345 | 8.889 | 8.904 | 547,229 | -0.38(-4.13%) |
Nov 11, 2010 | 9.249 | 9.320 | 9.167 | 9.288 | 412,665 | +0.02(+0.23%) |
Nov 10, 2010 | 9.241 | 9.273 | 9.096 | 9.266 | 421,496 | +0.11(+1.16%) |
Nov 09, 2010 | 9.032 | 9.163 | 9.003 | 9.160 | 566,044 | +0.18(+2.02%) |
Nov 08, 2010 | 8.854 | 8.985 | 8.854 | 8.978 | 506,715 | +0.15(+1.73%) |
Nov 05, 2010 | 8.797 | 8.850 | 8.683 | 8.825 | 489,059 | +0.10(+1.18%) |
Nov 04, 2010 | 8.772 | 8.854 | 8.697 | 8.722 | 563,504 | +0.01(+0.08%) |
Nov 03, 2010 | 8.676 | 8.747 | 8.534 | 8.715 | 435,181 | +0.02(+0.25%) |
Nov 02, 2010 | 8.669 | 8.747 | 8.605 | 8.694 | 439,239 | +0.07(+0.78%) |
Nov 01, 2010 | 8.715 | 8.818 | 8.612 | 8.626 | 338,608 | -0.09(-1.02%) |
Oct 29, 2010 | 8.569 | 8.751 | 8.537 | 8.715 | 285,084 | +0.17(+2.00%) |
Oct 28, 2010 | 8.609 | 8.658 | 8.484 | 8.545 | 319,018 | -0.06(-0.66%) |
Oct 27, 2010 | 8.601 | 8.633 | 8.488 | 8.601 | 272,772 | -0.05(-0.61%) |
Oct 25, 2010 | 8.703 | 8.781 | 8.633 | 8.654 | 363,802 | -0.03(-0.37%) |
Oct 22, 2010 | 8.788 | 8.813 | 8.664 | 8.686 | 371,446 | -0.10(-1.09%) |
Oct 21, 2010 | 8.827 | 9.015 | 8.778 | 8.781 | 345,683 | -0.05(-0.52%) |
Oct 20, 2010 | 8.802 | 8.901 | 8.771 | 8.827 | 280,240 | +0.08(+0.89%) |
Oct 19, 2010 | 8.944 | 8.990 | 8.675 | 8.749 | 510,546 | -0.22(-2.48%) |
Oct 18, 2010 | 8.923 | 9.053 | 8.898 | 8.972 | 483,305 | +0.02(+0.28%) |
Oct 15, 2010 | 9.061 | 9.106 | 8.908 | 8.947 | 712,814 | -0.04(-0.47%) |
Oct 14, 2010 | 9.068 | 9.078 | 8.859 | 8.990 | 399,309 | +0.02(+0.24%) |
Oct 13, 2010 | 8.940 | 9.106 | 8.940 | 8.969 | 551,643 | +0.06(+0.71%) |
Oct 12, 2010 | 8.834 | 8.986 | 8.756 | 8.905 | 595,857 | +0.05(+0.52%) |
Oct 11, 2010 | 8.788 | 8.926 | 8.753 | 8.859 | 474,502 | +0.07(+0.80%) |
Oct 08, 2010 | 8.788 | 8.834 | 8.664 | 8.788 | 408,126 | +0.06(+0.69%) |
Oct 07, 2010 | 8.746 | 8.753 | 8.686 | 8.728 | 282 | +0.04(+0.49%) |
Oct 06, 2010 | 8.576 | 8.725 | 8.488 | 8.686 | 513,863 | +0.12(+1.46%) |
Oct 05, 2010 | 8.583 | 8.641 | 8.498 | 8.561 | 1,131 | +0.01(+0.07%) |
Oct 04, 2010 | 8.629 | 8.661 | 8.445 | 8.555 | 348,041 | -0.09(-1.02%) |