Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Dec 31, 2010 | 8.218 | 8.218 | 8.068 | 8.074 | 20,745 | -0.18(-2.13%) |
Dec 30, 2010 | 8.325 | 8.325 | 8.250 | 8.250 | 36,102 | -0.11(-1.35%) |
Dec 29, 2010 | 8.338 | 8.407 | 8.281 | 8.363 | 33,186 | +0.01(+0.15%) |
Dec 28, 2010 | 8.256 | 8.369 | 8.174 | 8.350 | 29,044 | +0.00(+0.00%) |
Dec 27, 2010 | 8.231 | 8.363 | 8.212 | 8.350 | 21,926 | +0.14(+1.76%) |
Dec 23, 2010 | 8.338 | 8.350 | 8.191 | 8.206 | 24,005 | -0.14(-1.65%) |
Dec 22, 2010 | 8.319 | 8.356 | 8.218 | 8.344 | 35,582 | +0.03(+0.30%) |
Dec 21, 2010 | 8.168 | 8.338 | 8.149 | 8.319 | 35,703 | +0.16(+2.00%) |
Dec 20, 2010 | 8.225 | 8.269 | 8.137 | 8.156 | 43,048 | -0.02(-0.23%) |
Dec 17, 2010 | 8.363 | 8.363 | 8.168 | 8.174 | 116,928 | -0.20(-2.40%) |
Dec 16, 2010 | 8.243 | 8.413 | 8.187 | 8.375 | 43,922 | +0.13(+1.60%) |
Dec 15, 2010 | 8.162 | 8.275 | 8.156 | 8.243 | 72,956 | +0.06(+0.69%) |
Dec 14, 2010 | 8.212 | 8.281 | 8.080 | 8.187 | 107,935 | -0.02(-0.23%) |
Dec 13, 2010 | 8.206 | 8.212 | 7.980 | 8.206 | 74,480 | +0.00(+0.00%) |
Dec 10, 2010 | 8.030 | 8.218 | 7.967 | 8.206 | 97,787 | +0.16(+1.95%) |
Dec 09, 2010 | 8.049 | 8.093 | 7.930 | 8.049 | 51,688 | +0.08(+1.02%) |
Dec 08, 2010 | 7.949 | 7.980 | 7.905 | 7.967 | 50,937 | +0.02(+0.20%) |
Dec 07, 2010 | 7.936 | 7.999 | 7.873 | 7.952 | 62,095 | +0.09(+1.20%) |
Dec 06, 2010 | 7.836 | 7.929 | 7.735 | 7.858 | 56,361 | -0.02(-0.20%) |
Dec 03, 2010 | 7.748 | 7.898 | 7.660 | 7.873 | 69,824 | +0.07(+0.88%) |
Dec 02, 2010 | 7.786 | 7.842 | 7.748 | 7.804 | 37,055 | +0.01(+0.08%) |
Dec 01, 2010 | 7.679 | 7.836 | 7.679 | 7.798 | 107,098 | +0.23(+2.98%) |
Nov 30, 2010 | 7.597 | 7.698 | 7.547 | 7.572 | 58,913 | -0.11(-1.47%) |
Nov 29, 2010 | 7.622 | 7.735 | 7.610 | 7.685 | 43,434 | -0.01(-0.16%) |
Nov 26, 2010 | 7.698 | 7.754 | 7.585 | 7.698 | 32,963 | -0.05(-0.65%) |
Nov 24, 2010 | 7.823 | 7.748 | 7.748 | 7.748 | 48,162 | +0.13(+1.73%) |
Nov 23, 2010 | 7.610 | 7.723 | 7.560 | 7.616 | 48,581 | -0.11(-1.38%) |
Nov 22, 2010 | 7.811 | 7.817 | 7.622 | 7.723 | 79,101 | -0.11(-1.36%) |
Nov 19, 2010 | 7.955 | 7.955 | 7.779 | 7.829 | 50,876 | -0.11(-1.42%) |
Nov 18, 2010 | 8.093 | 8.093 | 7.873 | 7.942 | 37,511 | +0.06(+0.80%) |
Nov 17, 2010 | 7.949 | 8.049 | 7.836 | 7.880 | 14,559 | -0.06(-0.71%) |
Nov 16, 2010 | 7.974 | 8.112 | 7.842 | 7.936 | 45,457 | -0.11(-1.40%) |
Nov 15, 2010 | 8.118 | 8.187 | 8.036 | 8.049 | 25,765 | +0.01(+0.16%) |
Nov 12, 2010 | 7.817 | 8.269 | 7.742 | 8.036 | 85,332 | +0.18(+2.32%) |
Nov 11, 2010 | 7.905 | 7.999 | 7.829 | 7.855 | 22,040 | -0.14(-1.80%) |
Nov 10, 2010 | 8.062 | 8.062 | 7.924 | 7.999 | 49,215 | -0.08(-0.93%) |
Nov 09, 2010 | 8.193 | 8.193 | 8.036 | 8.074 | 39,304 | -0.12(-1.45%) |
Nov 08, 2010 | 8.143 | 8.218 | 8.143 | 8.193 | 37,386 | +0.03(+0.38%) |
Nov 05, 2010 | 8.105 | 8.162 | 8.049 | 8.162 | 40,640 | +0.07(+0.85%) |
Nov 04, 2010 | 7.936 | 8.105 | 7.823 | 8.093 | 75,685 | +0.29(+3.70%) |
Nov 03, 2010 | 7.842 | 7.857 | 7.660 | 7.804 | 21,647 | -0.03(-0.40%) |
Nov 02, 2010 | 7.604 | 7.848 | 7.535 | 7.836 | 56,114 | +0.27(+3.57%) |
Nov 01, 2010 | 7.503 | 7.585 | 7.403 | 7.566 | 91,526 | +0.08(+1.00%) |
Oct 29, 2010 | 7.453 | 7.528 | 7.447 | 7.491 | 27,609 | +0.03(+0.42%) |
Oct 28, 2010 | 7.560 | 7.604 | 7.440 | 7.459 | 39,133 | -0.01(-0.17%) |
Oct 27, 2010 | 7.565 | 7.640 | 7.416 | 7.472 | 47,980 | -0.03(-0.41%) |
Oct 25, 2010 | 7.683 | 7.714 | 7.466 | 7.503 | 41,885 | -0.14(-1.87%) |
Oct 22, 2010 | 7.652 | 7.782 | 7.615 | 7.646 | 41,315 | +0.01(+0.08%) |
Oct 21, 2010 | 7.801 | 7.826 | 7.478 | 7.640 | 79,489 | -0.11(-1.36%) |
Oct 20, 2010 | 7.863 | 7.888 | 7.726 | 7.745 | 40,091 | -0.06(-0.80%) |
Oct 19, 2010 | 7.913 | 8.031 | 7.751 | 7.807 | 29,347 | -0.23(-2.86%) |
Oct 18, 2010 | 7.950 | 8.062 | 7.751 | 8.037 | 29,798 | +0.12(+1.57%) |
Oct 15, 2010 | 8.000 | 8.000 | 7.863 | 7.913 | 63,530 | +0.02(+0.24%) |
Oct 14, 2010 | 7.900 | 7.981 | 7.801 | 7.894 | 36,720 | -0.04(-0.47%) |
Oct 13, 2010 | 7.832 | 8.031 | 7.671 | 7.931 | 46,834 | +0.12(+1.51%) |
Oct 12, 2010 | 7.851 | 7.851 | 7.640 | 7.813 | 14,638 | -0.08(-1.02%) |
Oct 11, 2010 | 7.813 | 8.000 | 7.720 | 7.894 | 24,131 | -0.04(-0.55%) |
Oct 08, 2010 | 7.695 | 8.006 | 7.615 | 7.938 | 36,691 | +0.22(+2.90%) |
Oct 07, 2010 | 7.919 | 7.919 | 7.689 | 7.714 | 39,991 | -0.14(-1.74%) |
Oct 06, 2010 | 8.000 | 8.025 | 7.801 | 7.851 | 51,630 | -0.16(-2.02%) |
Oct 05, 2010 | 7.782 | 8.105 | 7.671 | 8.012 | 63,405 | +0.32(+4.12%) |
Oct 04, 2010 | 7.633 | 7.882 | 7.621 | 7.695 | 54,836 | +0.02(+0.24%) |