Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Dec 31, 2010 | 8.585 | 8.667 | 8.578 | 8.611 | 1,212,380 | +0.04(+0.42%) |
Dec 30, 2010 | 8.572 | 8.598 | 8.552 | 8.575 | 1,700,329 | +0.02(+0.28%) |
Dec 29, 2010 | 8.594 | 8.606 | 8.536 | 8.551 | 1,332,871 | -0.03(-0.34%) |
Dec 28, 2010 | 8.694 | 8.703 | 8.575 | 8.581 | 1,686,995 | +0.10(+1.15%) |
Dec 27, 2010 | 8.505 | 8.505 | 8.453 | 8.483 | 1,126,415 | -0.02(-0.24%) |
Dec 23, 2010 | 8.506 | 8.524 | 8.466 | 8.503 | 2,281,041 | +0.26(+3.16%) |
Dec 22, 2010 | 8.243 | 8.280 | 8.233 | 8.242 | 1,754,018 | -0.00(-0.05%) |
Dec 21, 2010 | 8.353 | 8.366 | 8.232 | 8.246 | 2,652,500 | -0.07(-0.85%) |
Dec 20, 2010 | 8.392 | 8.392 | 8.297 | 8.317 | 1,915,779 | -0.07(-0.88%) |
Dec 17, 2010 | 8.435 | 8.444 | 8.327 | 8.390 | 2,236,307 | +0.09(+1.05%) |
Dec 16, 2010 | 8.285 | 8.316 | 8.245 | 8.303 | 3,269,449 | -0.01(-0.08%) |
Dec 15, 2010 | 8.361 | 8.390 | 8.280 | 8.310 | 1,667,373 | -0.01(-0.12%) |
Dec 14, 2010 | 8.319 | 8.376 | 8.290 | 8.320 | 1,961,246 | -0.04(-0.45%) |
Dec 13, 2010 | 8.339 | 8.374 | 8.316 | 8.357 | 1,997,130 | +0.10(+1.23%) |
Dec 10, 2010 | 8.172 | 8.272 | 8.162 | 8.255 | 3,411,548 | +0.30(+3.81%) |
Dec 09, 2010 | 7.926 | 7.956 | 7.845 | 7.952 | 2,651,637 | -0.06(-0.75%) |
Dec 08, 2010 | 7.953 | 8.023 | 7.953 | 8.013 | 1,788,242 | +0.06(+0.69%) |
Dec 07, 2010 | 8.041 | 8.055 | 7.941 | 7.958 | 3,832,892 | +0.04(+0.55%) |
Dec 06, 2010 | 7.861 | 7.939 | 7.854 | 7.914 | 1,752,881 | -0.03(-0.36%) |
Dec 03, 2010 | 7.868 | 7.946 | 7.854 | 7.943 | 1,472,395 | +0.05(+0.59%) |
Dec 02, 2010 | 7.796 | 7.900 | 7.786 | 7.896 | 1,973,586 | +0.14(+1.81%) |
Dec 01, 2010 | 7.680 | 7.783 | 7.671 | 7.755 | 4,430,363 | +0.15(+1.97%) |
Nov 30, 2010 | 7.592 | 7.678 | 7.592 | 7.605 | 2,542,245 | -0.08(-1.05%) |
Nov 29, 2010 | 7.680 | 7.703 | 7.612 | 7.686 | 2,836,614 | -0.16(-2.02%) |
Nov 26, 2010 | 7.826 | 7.858 | 7.811 | 7.845 | 1,180,679 | -0.15(-1.86%) |
Nov 24, 2010 | 7.904 | 7.993 | 7.993 | 7.993 | 1,661,124 | +0.09(+1.13%) |
Nov 23, 2010 | 7.933 | 7.947 | 7.864 | 7.904 | 1,891,529 | -0.11(-1.37%) |
Nov 22, 2010 | 8.020 | 8.041 | 7.940 | 8.013 | 2,022,138 | -0.04(-0.46%) |
Nov 19, 2010 | 8.013 | 8.050 | 7.966 | 8.050 | 2,620,982 | +0.15(+1.89%) |
Nov 18, 2010 | 7.874 | 7.920 | 7.848 | 7.900 | 2,289,708 | +0.00(+0.01%) |
Nov 17, 2010 | 7.930 | 7.962 | 7.893 | 7.900 | 1,672,916 | +0.04(+0.51%) |
Nov 16, 2010 | 7.949 | 7.962 | 7.842 | 7.860 | 2,012,804 | -0.12(-1.45%) |
Nov 15, 2010 | 7.975 | 7.993 | 7.923 | 7.975 | 2,301,395 | -0.04(-0.45%) |
Nov 12, 2010 | 7.967 | 8.054 | 7.961 | 8.011 | 3,346,878 | +0.01(+0.17%) |
Nov 11, 2010 | 7.955 | 8.011 | 7.930 | 7.998 | 2,291,708 | -0.08(-0.95%) |
Nov 10, 2010 | 8.043 | 8.074 | 7.943 | 8.074 | 1,722,409 | +0.13(+1.60%) |
Nov 09, 2010 | 8.018 | 8.060 | 7.921 | 7.947 | 1,913,086 | -0.06(-0.79%) |
Nov 08, 2010 | 7.953 | 8.040 | 7.916 | 8.011 | 2,895,337 | +0.07(+0.93%) |
Nov 05, 2010 | 7.943 | 7.963 | 7.856 | 7.937 | 2,719,144 | -0.10(-1.24%) |
Nov 04, 2010 | 8.044 | 8.076 | 8.005 | 8.037 | 1,701,414 | +0.04(+0.50%) |
Nov 03, 2010 | 7.894 | 8.037 | 7.887 | 7.997 | 1,603,474 | -0.00(-0.03%) |
Nov 02, 2010 | 8.038 | 8.055 | 7.989 | 7.999 | 1,971,939 | +0.03(+0.38%) |
Nov 01, 2010 | 7.940 | 8.007 | 7.934 | 7.969 | 2,317,579 | -0.05(-0.60%) |
Oct 29, 2010 | 8.011 | 8.106 | 7.982 | 8.017 | 2,854,563 | +0.01(+0.15%) |
Oct 28, 2010 | 7.943 | 8.027 | 7.914 | 8.005 | 3,877,012 | +0.26(+3.34%) |
Oct 27, 2010 | 7.734 | 7.762 | 7.652 | 7.746 | 4,169,603 | -0.05(-0.63%) |
Oct 25, 2010 | 7.761 | 7.821 | 7.751 | 7.795 | 7,881,835 | +0.13(+1.66%) |
Oct 22, 2010 | 7.607 | 7.686 | 7.595 | 7.668 | 1,553,354 | +0.01(+0.08%) |
Oct 21, 2010 | 7.739 | 7.745 | 7.609 | 7.662 | 3,227,250 | -0.02(-0.26%) |
Oct 20, 2010 | 7.654 | 7.749 | 7.635 | 7.682 | 18,429,858 | +0.72(+10.36%) |
Oct 19, 2010 | 6.881 | 7.072 | 6.875 | 6.960 | 12,606,385 | -0.37(-5.09%) |
Oct 18, 2010 | 7.411 | 7.454 | 7.307 | 7.334 | 7,596,342 | -0.37(-4.80%) |
Oct 15, 2010 | 7.850 | 7.850 | 7.695 | 7.703 | 2,206,135 | -0.05(-0.62%) |
Oct 14, 2010 | 7.793 | 7.801 | 7.728 | 7.751 | 1,925,701 | -0.03(-0.41%) |
Oct 13, 2010 | 7.810 | 7.822 | 7.754 | 7.783 | 3,365,323 | -0.01(-0.13%) |
Oct 12, 2010 | 7.720 | 7.800 | 7.668 | 7.793 | 1,608,638 | +0.10(+1.28%) |
Oct 11, 2010 | 7.705 | 7.731 | 7.679 | 7.695 | 953,922 | +0.02(+0.23%) |
Oct 08, 2010 | 7.677 | 7.682 | 7.614 | 7.677 | 1,744,214 | +0.04(+0.56%) |
Oct 07, 2010 | 7.697 | 7.708 | 7.606 | 7.634 | 2,460,973 | +0.05(+0.72%) |
Oct 06, 2010 | 7.583 | 7.621 | 7.571 | 7.580 | 2,501,655 | +0.07(+0.92%) |
Oct 05, 2010 | 7.431 | 7.523 | 7.431 | 7.511 | 2,145,831 | +0.10(+1.38%) |
Oct 04, 2010 | 7.432 | 7.458 | 7.376 | 7.409 | 3,656,764 | -0.19(-2.44%) |