Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Dec 31, 2010 | 8.514 | 8.632 | 8.486 | 8.542 | 282,505 | +0.03(+0.33%) |
Dec 30, 2010 | 8.581 | 8.693 | 8.514 | 8.514 | 136,092 | -0.06(-0.65%) |
Dec 29, 2010 | 8.548 | 8.615 | 8.503 | 8.570 | 91,702 | +0.06(+0.72%) |
Dec 28, 2010 | 8.660 | 8.660 | 8.503 | 8.509 | 79,065 | -0.14(-1.61%) |
Dec 27, 2010 | 8.537 | 8.660 | 8.520 | 8.648 | 137,606 | +0.09(+1.11%) |
Dec 23, 2010 | 8.514 | 8.604 | 8.514 | 8.553 | 82,491 | +0.03(+0.39%) |
Dec 22, 2010 | 8.626 | 8.654 | 8.520 | 8.520 | 129,342 | -0.09(-1.04%) |
Dec 21, 2010 | 8.621 | 8.699 | 8.520 | 8.609 | 163,306 | -0.03(-0.39%) |
Dec 20, 2010 | 8.827 | 8.827 | 8.464 | 8.643 | 209,732 | -0.13(-1.53%) |
Dec 17, 2010 | 8.637 | 8.777 | 8.570 | 8.777 | 423,595 | +0.16(+1.88%) |
Dec 16, 2010 | 8.643 | 8.660 | 8.526 | 8.615 | 182,264 | +0.01(+0.06%) |
Dec 15, 2010 | 8.816 | 8.855 | 8.609 | 8.609 | 167,059 | -0.22(-2.47%) |
Dec 14, 2010 | 8.911 | 8.911 | 8.786 | 8.827 | 160,010 | -0.03(-0.32%) |
Dec 13, 2010 | 8.933 | 8.939 | 8.810 | 8.855 | 142,328 | -0.05(-0.56%) |
Dec 10, 2010 | 8.833 | 8.975 | 8.621 | 8.905 | 173,941 | +0.10(+1.14%) |
Dec 09, 2010 | 8.967 | 8.973 | 8.699 | 8.805 | 455,149 | -0.12(-1.32%) |
Dec 08, 2010 | 9.073 | 9.090 | 8.917 | 8.922 | 153,098 | -0.12(-1.36%) |
Dec 07, 2010 | 9.079 | 9.107 | 8.945 | 9.045 | 227,050 | +0.06(+0.68%) |
Dec 06, 2010 | 8.850 | 9.000 | 8.810 | 8.984 | 185,680 | +0.10(+1.13%) |
Dec 03, 2010 | 8.805 | 8.911 | 8.799 | 8.883 | 221,175 | +0.04(+0.44%) |
Dec 02, 2010 | 8.866 | 8.933 | 8.805 | 8.844 | 154,106 | -0.03(-0.38%) |
Dec 01, 2010 | 9.107 | 9.151 | 8.838 | 8.878 | 216,396 | -0.06(-0.69%) |
Nov 30, 2010 | 8.905 | 9.000 | 8.766 | 8.939 | 209,527 | -0.08(-0.93%) |
Nov 29, 2010 | 8.939 | 9.067 | 8.766 | 9.023 | 108,601 | +0.03(+0.31%) |
Nov 26, 2010 | 9.017 | 9.151 | 8.995 | 8.995 | 109,327 | -0.08(-0.92%) |
Nov 24, 2010 | 8.961 | 9.079 | 9.079 | 9.079 | 162,033 | +0.21(+2.39%) |
Nov 23, 2010 | 8.822 | 8.967 | 8.805 | 8.866 | 211,784 | -0.05(-0.56%) |
Nov 22, 2010 | 8.749 | 8.939 | 8.749 | 8.917 | 143,218 | +0.13(+1.53%) |
Nov 19, 2010 | 8.693 | 8.783 | 8.553 | 8.783 | 328,608 | +0.09(+1.09%) |
Nov 18, 2010 | 8.643 | 8.743 | 8.604 | 8.688 | 225,899 | +0.15(+1.70%) |
Nov 17, 2010 | 8.598 | 8.654 | 8.486 | 8.542 | 143,039 | -0.01(-0.07%) |
Nov 16, 2010 | 8.604 | 8.721 | 8.531 | 8.548 | 235,063 | -0.11(-1.23%) |
Nov 15, 2010 | 8.799 | 8.872 | 8.643 | 8.654 | 167,458 | -0.06(-0.71%) |
Nov 12, 2010 | 8.844 | 8.956 | 8.693 | 8.716 | 208,002 | -0.21(-2.38%) |
Nov 11, 2010 | 8.810 | 8.961 | 8.722 | 8.928 | 113,229 | +0.03(+0.38%) |
Nov 10, 2010 | 8.755 | 8.922 | 8.548 | 8.894 | 208,580 | +0.13(+1.53%) |
Nov 09, 2010 | 8.816 | 8.905 | 8.682 | 8.760 | 219,015 | -0.14(-1.52%) |
Nov 08, 2010 | 8.840 | 8.940 | 8.801 | 8.895 | 170,457 | +0.02(+0.25%) |
Nov 05, 2010 | 8.945 | 9.012 | 8.823 | 8.873 | 210,789 | -0.08(-0.93%) |
Nov 04, 2010 | 8.957 | 9.018 | 8.868 | 8.957 | 289,490 | +0.10(+1.13%) |
Nov 03, 2010 | 8.884 | 8.895 | 8.673 | 8.856 | 226,953 | -0.02(-0.25%) |
Nov 02, 2010 | 8.662 | 8.895 | 8.545 | 8.879 | 313,817 | +0.36(+4.17%) |
Nov 01, 2010 | 8.756 | 8.806 | 8.495 | 8.523 | 349,670 | -0.18(-2.11%) |
Oct 29, 2010 | 8.573 | 8.795 | 8.562 | 8.706 | 276,640 | +0.12(+1.36%) |
Oct 28, 2010 | 8.840 | 8.895 | 8.501 | 8.590 | 506,929 | -0.13(-1.53%) |
Oct 27, 2010 | 8.573 | 8.756 | 8.478 | 8.723 | 224,522 | +0.24(+2.82%) |
Oct 25, 2010 | 8.623 | 8.706 | 8.460 | 8.484 | 232,689 | -0.12(-1.36%) |
Oct 22, 2010 | 8.462 | 8.634 | 8.367 | 8.601 | 286,223 | +0.19(+2.25%) |
Oct 21, 2010 | 8.612 | 8.695 | 8.351 | 8.412 | 305,964 | -0.14(-1.63%) |
Oct 20, 2010 | 8.612 | 8.712 | 8.501 | 8.551 | 429,943 | -0.02(-0.26%) |
Oct 19, 2010 | 8.523 | 8.779 | 8.478 | 8.573 | 293,350 | -0.09(-1.03%) |
Oct 18, 2010 | 8.451 | 8.667 | 8.395 | 8.662 | 201,930 | +0.23(+2.70%) |
Oct 15, 2010 | 8.595 | 8.612 | 8.123 | 8.434 | 718,105 | -0.06(-0.65%) |
Oct 14, 2010 | 8.562 | 8.617 | 8.423 | 8.490 | 433,999 | -0.07(-0.78%) |
Oct 13, 2010 | 8.389 | 8.612 | 8.284 | 8.556 | 309,520 | +0.23(+2.74%) |
Oct 12, 2010 | 8.256 | 8.367 | 8.239 | 8.328 | 263,668 | +0.06(+0.74%) |
Oct 11, 2010 | 8.061 | 8.317 | 8.021 | 8.267 | 261,047 | +0.24(+2.98%) |
Oct 08, 2010 | 8.028 | 8.061 | 7.867 | 8.028 | 229,479 | +0.14(+1.76%) |
Oct 07, 2010 | 7.783 | 7.961 | 7.678 | 7.889 | 679 | +0.17(+2.16%) |
Oct 06, 2010 | 7.695 | 7.772 | 7.561 | 7.722 | 466,815 | +0.04(+0.51%) |
Oct 05, 2010 | 7.617 | 7.722 | 7.511 | 7.683 | 496,153 | +0.17(+2.29%) |
Oct 04, 2010 | 7.728 | 7.806 | 7.455 | 7.511 | 331,655 | -0.13(-1.75%) |