Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Dec 31, 2010 | 8.383 | 8.457 | 8.356 | 8.457 | 6,251,507 | +0.09(+1.13%) |
Dec 30, 2010 | 8.329 | 8.376 | 8.312 | 8.363 | 6,331,645 | +0.06(+0.73%) |
Dec 29, 2010 | 8.268 | 8.383 | 8.235 | 8.302 | 13,808,053 | +0.05(+0.57%) |
Dec 28, 2010 | 8.275 | 8.316 | 8.228 | 8.255 | 7,758,022 | -0.05(-0.57%) |
Dec 27, 2010 | 8.309 | 8.329 | 8.248 | 8.302 | 5,768,985 | +0.05(+0.65%) |
Dec 23, 2010 | 8.295 | 8.309 | 8.228 | 8.248 | 8,526,800 | -0.05(-0.57%) |
Dec 22, 2010 | 8.336 | 8.396 | 8.268 | 8.295 | 11,662,331 | -0.06(-0.73%) |
Dec 21, 2010 | 8.383 | 8.417 | 8.309 | 8.356 | 16,278,609 | +0.04(+0.49%) |
Dec 20, 2010 | 8.403 | 8.444 | 8.289 | 8.316 | 14,085,522 | -0.24(-2.84%) |
Dec 17, 2010 | 8.423 | 8.585 | 8.396 | 8.558 | 31,670,510 | +0.25(+3.00%) |
Dec 16, 2010 | 8.228 | 8.309 | 8.228 | 8.309 | 16,384,426 | +0.13(+1.65%) |
Dec 15, 2010 | 8.100 | 8.208 | 8.073 | 8.174 | 16,701,627 | +0.14(+1.76%) |
Dec 14, 2010 | 8.079 | 8.100 | 7.992 | 8.032 | 18,657,514 | +0.01(+0.08%) |
Dec 13, 2010 | 8.154 | 8.214 | 8.026 | 8.026 | 17,541,392 | -0.12(-1.49%) |
Dec 10, 2010 | 8.147 | 8.181 | 8.093 | 8.147 | 14,831,225 | +0.03(+0.42%) |
Dec 09, 2010 | 8.154 | 8.262 | 8.113 | 8.113 | 21,515,916 | +0.08(+1.01%) |
Dec 08, 2010 | 8.012 | 8.059 | 7.992 | 8.032 | 16,231,856 | +0.05(+0.68%) |
Dec 07, 2010 | 8.079 | 8.093 | 7.978 | 7.978 | 14,301,024 | -0.04(-0.50%) |
Dec 06, 2010 | 8.073 | 8.086 | 7.978 | 8.019 | 11,120,275 | -0.05(-0.67%) |
Dec 03, 2010 | 7.823 | 8.093 | 7.789 | 8.073 | 33,777,944 | +0.29(+3.73%) |
Dec 02, 2010 | 7.567 | 7.810 | 7.560 | 7.783 | 41,348,028 | +0.29(+3.87%) |
Dec 01, 2010 | 7.392 | 7.506 | 7.351 | 7.493 | 33,615,712 | +0.24(+3.35%) |
Nov 30, 2010 | 7.243 | 7.284 | 7.223 | 7.250 | 24,498,984 | -0.04(-0.55%) |
Nov 29, 2010 | 7.378 | 7.412 | 7.223 | 7.290 | 25,942,236 | -0.13(-1.73%) |
Nov 26, 2010 | 7.358 | 7.432 | 7.344 | 7.419 | 6,658,923 | +0.00(+0.00%) |
Nov 24, 2010 | 7.338 | 7.419 | 7.419 | 7.419 | 15,308,049 | +0.18(+2.42%) |
Nov 23, 2010 | 7.412 | 7.419 | 7.230 | 7.243 | 17,015,312 | -0.26(-3.50%) |
Nov 22, 2010 | 7.432 | 7.520 | 7.392 | 7.506 | 11,624,748 | +0.03(+0.45%) |
Nov 19, 2010 | 7.425 | 7.473 | 7.385 | 7.473 | 5,555,036 | +0.03(+0.36%) |
Nov 18, 2010 | 7.405 | 7.486 | 7.405 | 7.446 | 11,892,221 | +0.10(+1.38%) |
Nov 17, 2010 | 7.351 | 7.392 | 7.311 | 7.344 | 15,286,025 | +0.02(+0.28%) |
Nov 16, 2010 | 7.432 | 7.459 | 7.297 | 7.324 | 12,203,795 | -0.13(-1.81%) |
Nov 15, 2010 | 7.513 | 7.540 | 7.459 | 7.459 | 9,922,316 | +0.01(+0.09%) |
Nov 12, 2010 | 7.412 | 7.479 | 7.378 | 7.452 | 12,283,464 | -0.01(-0.09%) |
Nov 11, 2010 | 7.486 | 7.520 | 7.419 | 7.459 | 15,863,848 | -0.13(-1.69%) |
Nov 10, 2010 | 7.560 | 7.587 | 7.499 | 7.587 | 16,941,894 | +0.07(+0.99%) |
Nov 09, 2010 | 7.547 | 7.614 | 7.486 | 7.513 | 24,316,358 | +0.02(+0.27%) |
Nov 08, 2010 | 7.513 | 7.513 | 7.412 | 7.493 | 12,271,731 | -0.05(-0.63%) |
Nov 05, 2010 | 7.580 | 7.580 | 7.486 | 7.540 | 15,780,890 | -0.05(-0.71%) |
Nov 04, 2010 | 7.419 | 7.594 | 7.398 | 7.594 | 20,051,234 | +0.22(+3.02%) |
Nov 03, 2010 | 7.358 | 7.385 | 7.304 | 7.371 | 13,055,397 | +0.06(+0.83%) |
Nov 02, 2010 | 7.378 | 7.378 | 7.270 | 7.311 | 14,353,388 | -0.03(-0.46%) |
Nov 01, 2010 | 7.358 | 7.419 | 7.317 | 7.344 | 9,289,792 | -0.01(-0.18%) |
Oct 29, 2010 | 7.243 | 7.378 | 7.216 | 7.358 | 19,501,694 | +0.10(+1.39%) |
Oct 28, 2010 | 7.331 | 7.338 | 7.223 | 7.257 | 20,923,220 | +0.07(+1.03%) |
Oct 27, 2010 | 7.162 | 7.209 | 7.135 | 7.183 | 16,365,434 | -0.02(-0.28%) |
Oct 25, 2010 | 7.209 | 7.236 | 7.156 | 7.203 | 22,678,412 | +0.05(+0.75%) |
Oct 22, 2010 | 7.041 | 7.149 | 7.014 | 7.149 | 15,759,955 | +0.13(+1.83%) |
Oct 21, 2010 | 7.007 | 7.068 | 6.953 | 7.021 | 37,378,816 | +0.05(+0.77%) |
Oct 20, 2010 | 6.940 | 7.000 | 6.893 | 6.967 | 12,802,310 | +0.09(+1.27%) |
Oct 19, 2010 | 6.886 | 6.953 | 6.832 | 6.879 | 17,891,886 | -0.07(-0.97%) |
Oct 18, 2010 | 6.926 | 6.967 | 6.893 | 6.946 | 19,244,420 | -0.03(-0.39%) |
Oct 15, 2010 | 7.061 | 7.068 | 6.919 | 6.973 | 18,470,998 | -0.02(-0.29%) |
Oct 14, 2010 | 7.034 | 7.075 | 6.977 | 6.994 | 18,587,752 | -0.04(-0.58%) |
Oct 13, 2010 | 6.960 | 7.061 | 6.953 | 7.034 | 15,633,045 | +0.11(+1.56%) |
Oct 12, 2010 | 6.933 | 6.967 | 6.845 | 6.926 | 11,104,105 | -0.05(-0.68%) |
Oct 11, 2010 | 6.967 | 7.000 | 6.926 | 6.973 | 8,550,486 | -0.01(-0.19%) |
Oct 08, 2010 | 6.987 | 7.000 | 6.879 | 6.987 | 9,314,079 | +0.05(+0.78%) |
Oct 07, 2010 | 6.946 | 6.980 | 6.879 | 6.933 | 45,095 | -0.01(-0.19%) |
Oct 06, 2010 | 6.987 | 7.021 | 6.919 | 6.946 | 15,818,490 | -0.07(-1.06%) |
Oct 05, 2010 | 6.906 | 7.027 | 6.893 | 7.021 | 161,500 | +0.13(+1.96%) |
Oct 04, 2010 | 6.926 | 6.973 | 6.825 | 6.886 | 20,210,568 | -0.03(-0.39%) |