Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Dec 31, 2010 | 8.166 | 8.319 | 8.119 | 8.248 | 4,527,571 | +0.08(+1.01%) |
Dec 30, 2010 | 8.130 | 8.225 | 8.125 | 8.166 | 6,400,793 | +0.15(+1.84%) |
Dec 29, 2010 | 7.906 | 8.166 | 7.906 | 8.018 | 9,081,723 | +0.08(+1.04%) |
Dec 28, 2010 | 7.948 | 8.089 | 7.842 | 7.936 | 8,253,447 | -0.15(-1.90%) |
Dec 27, 2010 | 8.101 | 8.113 | 8.030 | 8.089 | 4,563,799 | -0.09(-1.15%) |
Dec 23, 2010 | 8.183 | 8.237 | 8.136 | 8.183 | 3,716,412 | -0.07(-0.86%) |
Dec 22, 2010 | 8.148 | 8.254 | 8.125 | 8.254 | 4,593,284 | +0.05(+0.57%) |
Dec 21, 2010 | 8.048 | 8.254 | 8.013 | 8.207 | 14,089,236 | +0.26(+3.26%) |
Dec 20, 2010 | 8.042 | 8.042 | 7.859 | 7.948 | 7,950,706 | -0.06(-0.74%) |
Dec 17, 2010 | 7.759 | 8.077 | 7.759 | 8.007 | 17,741,266 | +0.05(+0.59%) |
Dec 16, 2010 | 7.989 | 8.077 | 7.806 | 7.959 | 13,083,706 | -0.04(-0.44%) |
Dec 15, 2010 | 8.018 | 8.060 | 7.959 | 7.995 | 8,723,675 | -0.12(-1.53%) |
Dec 14, 2010 | 8.107 | 8.183 | 8.048 | 8.119 | 12,734,269 | -0.12(-1.50%) |
Dec 13, 2010 | 8.066 | 8.366 | 8.066 | 8.242 | 16,845,748 | +0.26(+3.25%) |
Dec 10, 2010 | 7.800 | 8.036 | 7.765 | 7.983 | 15,079,361 | +0.29(+3.83%) |
Dec 09, 2010 | 7.735 | 7.783 | 7.612 | 7.688 | 9,005,280 | +0.04(+0.46%) |
Dec 08, 2010 | 7.712 | 7.771 | 7.535 | 7.653 | 6,938,241 | -0.18(-2.26%) |
Dec 07, 2010 | 7.895 | 7.906 | 7.688 | 7.830 | 14,916,087 | +0.25(+3.35%) |
Dec 06, 2010 | 7.588 | 7.641 | 7.523 | 7.576 | 5,914,683 | +0.05(+0.63%) |
Dec 03, 2010 | 7.376 | 7.541 | 7.334 | 7.529 | 8,025,204 | +0.08(+1.03%) |
Dec 02, 2010 | 7.258 | 7.517 | 7.240 | 7.452 | 16,170,308 | +0.32(+4.55%) |
Dec 01, 2010 | 7.087 | 7.211 | 7.010 | 7.128 | 12,231,478 | +0.27(+3.97%) |
Nov 30, 2010 | 6.798 | 7.057 | 6.792 | 6.856 | 14,379,290 | -0.07(-0.95%) |
Nov 29, 2010 | 6.951 | 6.998 | 6.774 | 6.922 | 15,879,256 | -0.19(-2.73%) |
Nov 26, 2010 | 7.075 | 7.175 | 7.040 | 7.116 | 8,044,475 | -0.20(-2.74%) |
Nov 24, 2010 | 7.246 | 7.317 | 7.317 | 7.317 | 8,098,553 | +0.14(+1.89%) |
Nov 23, 2010 | 7.163 | 7.246 | 7.096 | 7.181 | 12,230,462 | -0.21(-2.87%) |
Nov 22, 2010 | 7.423 | 7.488 | 7.275 | 7.393 | 7,681,135 | -0.13(-1.72%) |
Nov 19, 2010 | 7.576 | 7.576 | 7.486 | 7.523 | 4,809,801 | -0.05(-0.62%) |
Nov 18, 2010 | 7.582 | 7.665 | 7.535 | 7.570 | 6,362,148 | +0.17(+2.23%) |
Nov 17, 2010 | 7.417 | 7.517 | 7.364 | 7.405 | 8,002,048 | +0.01(+0.15%) |
Nov 16, 2010 | 7.517 | 7.543 | 7.289 | 7.394 | 15,748,192 | -0.25(-3.30%) |
Nov 15, 2010 | 7.746 | 7.787 | 7.634 | 7.646 | 4,939,792 | -0.08(-0.99%) |
Nov 12, 2010 | 7.763 | 7.845 | 7.658 | 7.722 | 10,011,649 | -0.16(-2.08%) |
Nov 11, 2010 | 7.863 | 7.929 | 7.804 | 7.887 | 9,073,212 | -0.09(-1.10%) |
Nov 10, 2010 | 7.857 | 8.057 | 7.681 | 7.974 | 11,201,143 | +0.12(+1.49%) |
Nov 09, 2010 | 7.963 | 8.021 | 7.816 | 7.857 | 9,722,763 | -0.08(-0.96%) |
Nov 08, 2010 | 7.840 | 8.016 | 7.828 | 7.933 | 11,052,703 | +0.08(+1.05%) |
Nov 05, 2010 | 7.887 | 7.933 | 7.781 | 7.851 | 17,235,438 | -0.29(-3.53%) |
Nov 04, 2010 | 7.998 | 8.168 | 7.986 | 8.139 | 16,612,562 | +0.26(+3.27%) |
Nov 03, 2010 | 7.845 | 7.881 | 7.693 | 7.881 | 9,670,380 | +0.04(+0.45%) |
Nov 02, 2010 | 7.869 | 7.898 | 7.752 | 7.845 | 5,609,897 | +0.11(+1.36%) |
Nov 01, 2010 | 7.658 | 7.863 | 7.646 | 7.740 | 9,723,989 | +0.09(+1.23%) |
Oct 29, 2010 | 7.576 | 7.681 | 7.482 | 7.646 | 9,562,193 | +0.12(+1.64%) |
Oct 28, 2010 | 7.441 | 7.576 | 7.394 | 7.523 | 15,463,474 | +0.23(+3.22%) |
Oct 27, 2010 | 7.388 | 7.435 | 7.218 | 7.288 | 13,606,451 | +0.05(+0.73%) |
Oct 25, 2010 | 7.335 | 7.353 | 7.183 | 7.236 | 8,729,813 | -0.01(-0.16%) |
Oct 22, 2010 | 7.500 | 7.517 | 7.189 | 7.247 | 11,728,458 | -0.01(-0.16%) |
Oct 21, 2010 | 7.394 | 7.429 | 7.077 | 7.259 | 12,606,901 | -0.14(-1.90%) |
Oct 20, 2010 | 7.341 | 7.429 | 7.300 | 7.400 | 11,440,077 | -0.05(-0.71%) |
Oct 19, 2010 | 7.529 | 7.529 | 7.394 | 7.453 | 14,489,681 | -0.29(-3.71%) |
Oct 18, 2010 | 7.728 | 7.787 | 7.646 | 7.740 | 8,669,227 | -0.04(-0.45%) |
Oct 15, 2010 | 7.857 | 7.857 | 7.681 | 7.775 | 10,311,164 | -0.01(-0.15%) |
Oct 14, 2010 | 7.816 | 7.834 | 7.728 | 7.787 | 9,641,783 | -0.08(-0.97%) |
Oct 13, 2010 | 7.933 | 8.027 | 7.840 | 7.863 | 11,915,233 | +0.04(+0.45%) |
Oct 12, 2010 | 7.851 | 7.863 | 7.681 | 7.828 | 7,128,019 | -0.04(-0.45%) |
Oct 11, 2010 | 7.910 | 7.974 | 7.851 | 7.863 | 6,400,678 | +0.04(+0.52%) |
Oct 08, 2010 | 7.822 | 7.857 | 7.670 | 7.822 | 10,742,055 | +0.12(+1.52%) |
Oct 07, 2010 | 7.887 | 7.887 | 7.664 | 7.705 | 94,091 | -0.18(-2.23%) |
Oct 06, 2010 | 8.021 | 8.086 | 7.781 | 7.881 | 16,040,968 | -0.12(-1.54%) |
Oct 05, 2010 | 7.963 | 8.098 | 7.892 | 8.004 | 201,417 | +0.08(+0.96%) |
Oct 04, 2010 | 8.016 | 8.045 | 7.881 | 7.928 | 6,557,354 | -0.09(-1.10%) |