Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Dec 31, 2010 | 9.260 | 9.269 | 9.204 | 9.211 | 186,902 | -0.08(-0.82%) |
Dec 30, 2010 | 9.316 | 9.316 | 9.276 | 9.288 | 147,398 | +0.00(+0.03%) |
Dec 29, 2010 | 9.313 | 9.316 | 9.277 | 9.285 | 563,169 | -0.01(-0.07%) |
Dec 28, 2010 | 9.307 | 9.307 | 9.257 | 9.291 | 789,779 | -0.00(-0.02%) |
Dec 27, 2010 | 9.266 | 9.313 | 9.232 | 9.293 | 184,906 | +0.01(+0.08%) |
Dec 23, 2010 | 9.297 | 9.314 | 9.272 | 9.285 | 143,196 | -0.03(-0.31%) |
Dec 22, 2010 | 9.341 | 9.341 | 9.280 | 9.314 | 111,591 | +0.02(+0.18%) |
Dec 21, 2010 | 9.353 | 9.353 | 9.289 | 9.297 | 452,089 | -0.04(-0.40%) |
Dec 20, 2010 | 9.353 | 9.383 | 9.305 | 9.334 | 315,664 | +0.02(+0.20%) |
Dec 17, 2010 | 9.203 | 9.325 | 9.198 | 9.316 | 101,416 | +0.11(+1.17%) |
Dec 16, 2010 | 9.108 | 9.208 | 9.080 | 9.208 | 230,565 | +0.10(+1.12%) |
Dec 15, 2010 | 9.117 | 9.166 | 9.087 | 9.106 | 317,859 | +0.00(+0.03%) |
Dec 14, 2010 | 9.017 | 9.132 | 9.017 | 9.103 | 257,050 | +0.10(+1.11%) |
Dec 13, 2010 | 9.052 | 9.052 | 8.994 | 9.003 | 142,868 | -0.01(-0.09%) |
Dec 10, 2010 | 8.886 | 9.015 | 8.886 | 9.011 | 2,295,866 | +0.18(+2.09%) |
Dec 09, 2010 | 8.828 | 8.830 | 8.795 | 8.826 | 66,523 | +0.06(+0.69%) |
Dec 08, 2010 | 8.753 | 8.780 | 8.720 | 8.766 | 62,523 | +0.02(+0.27%) |
Dec 07, 2010 | 8.831 | 8.831 | 8.742 | 8.742 | 292,884 | -0.01(-0.12%) |
Dec 06, 2010 | 8.769 | 8.771 | 8.745 | 8.753 | 235,953 | -0.03(-0.39%) |
Dec 03, 2010 | 8.670 | 8.791 | 8.670 | 8.787 | 153,663 | +0.07(+0.82%) |
Dec 02, 2010 | 8.645 | 8.725 | 8.645 | 8.716 | 111,379 | +0.06(+0.68%) |
Dec 01, 2010 | 8.564 | 8.667 | 8.564 | 8.657 | 213,467 | +0.19(+2.24%) |
Nov 30, 2010 | 8.459 | 8.505 | 8.420 | 8.467 | 370,970 | -0.07(-0.82%) |
Nov 29, 2010 | 8.509 | 8.553 | 8.433 | 8.537 | 81,099 | -0.03(-0.36%) |
Nov 26, 2010 | 8.595 | 8.614 | 8.559 | 8.569 | 29,255 | -0.06(-0.71%) |
Nov 24, 2010 | 8.558 | 8.630 | 8.630 | 8.630 | 106,637 | +0.13(+1.53%) |
Nov 23, 2010 | 8.494 | 8.509 | 8.457 | 8.500 | 126,679 | -0.10(-1.13%) |
Nov 22, 2010 | 8.551 | 8.612 | 8.511 | 8.597 | 249,717 | -0.00(-0.02%) |
Nov 19, 2010 | 8.581 | 8.613 | 8.570 | 8.598 | 124,746 | +0.00(+0.04%) |
Nov 18, 2010 | 8.575 | 8.625 | 8.550 | 8.595 | 156,389 | +0.09(+1.10%) |
Nov 17, 2010 | 8.475 | 8.531 | 8.470 | 8.502 | 84,900 | +0.03(+0.30%) |
Nov 16, 2010 | 8.559 | 8.573 | 8.447 | 8.476 | 434,774 | -0.15(-1.70%) |
Nov 15, 2010 | 8.662 | 8.667 | 8.623 | 8.623 | 58,006 | -0.05(-0.52%) |
Nov 12, 2010 | 8.736 | 8.744 | 8.641 | 8.669 | 112,172 | -0.11(-1.30%) |
Nov 11, 2010 | 8.716 | 8.797 | 8.692 | 8.783 | 63,669 | -0.01(-0.07%) |
Nov 10, 2010 | 8.736 | 8.789 | 8.662 | 8.789 | 99,240 | +0.06(+0.66%) |
Nov 09, 2010 | 8.731 | 8.789 | 8.701 | 8.731 | 325,346 | +0.02(+0.22%) |
Nov 08, 2010 | 8.725 | 8.741 | 8.684 | 8.712 | 324,885 | -0.05(-0.57%) |
Nov 05, 2010 | 8.711 | 8.764 | 8.675 | 8.762 | 245,283 | +0.09(+1.08%) |
Nov 04, 2010 | 8.592 | 8.670 | 8.592 | 8.669 | 333,984 | +0.14(+1.59%) |
Nov 03, 2010 | 8.509 | 8.539 | 8.475 | 8.533 | 214,529 | +0.03(+0.39%) |
Nov 02, 2010 | 8.492 | 8.516 | 8.472 | 8.500 | 519,406 | +0.07(+0.78%) |
Nov 01, 2010 | 8.497 | 8.537 | 8.390 | 8.434 | 904,544 | -0.03(-0.39%) |
Oct 29, 2010 | 8.561 | 8.561 | 8.459 | 8.467 | 211,900 | -0.12(-1.40%) |
Oct 28, 2010 | 8.612 | 8.692 | 8.553 | 8.587 | 340,946 | -0.00(-0.00%) |
Oct 27, 2010 | 8.526 | 8.598 | 8.497 | 8.587 | 1,264,092 | +0.02(+0.26%) |
Oct 25, 2010 | 8.544 | 8.636 | 8.544 | 8.566 | 169,769 | +0.06(+0.72%) |
Oct 22, 2010 | 8.478 | 8.517 | 8.478 | 8.505 | 521,556 | +0.04(+0.42%) |
Oct 21, 2010 | 8.431 | 8.527 | 8.415 | 8.469 | 795,986 | +0.06(+0.67%) |
Oct 20, 2010 | 8.375 | 8.464 | 8.375 | 8.412 | 154,143 | +0.05(+0.56%) |
Oct 19, 2010 | 8.486 | 8.486 | 8.326 | 8.365 | 1,071,779 | -0.17(-1.94%) |
Oct 18, 2010 | 8.442 | 8.548 | 8.442 | 8.531 | 304,511 | +0.09(+1.02%) |
Oct 15, 2010 | 8.481 | 8.503 | 8.405 | 8.445 | 283,817 | +0.03(+0.32%) |
Oct 14, 2010 | 8.486 | 8.486 | 8.374 | 8.419 | 315,152 | -0.04(-0.48%) |
Oct 13, 2010 | 8.466 | 8.486 | 8.422 | 8.459 | 731,549 | +0.03(+0.35%) |
Oct 12, 2010 | 8.415 | 8.447 | 8.347 | 8.430 | 755,180 | -0.01(-0.09%) |
Oct 11, 2010 | 8.448 | 8.456 | 8.426 | 8.437 | 1,237,249 | -0.01(-0.09%) |
Oct 08, 2010 | 8.445 | 8.467 | 8.428 | 8.445 | 189,689 | +0.01(+0.11%) |
Oct 07, 2010 | 8.528 | 8.528 | 8.406 | 8.436 | 428,791 | -0.07(-0.84%) |
Oct 06, 2010 | 8.509 | 8.534 | 8.480 | 8.508 | 242,102 | -0.02(-0.22%) |
Oct 05, 2010 | 8.403 | 8.534 | 8.403 | 8.526 | 337,037 | +0.20(+2.40%) |
Oct 04, 2010 | 8.403 | 8.448 | 8.301 | 8.326 | 554,312 | -0.11(-1.32%) |