Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Dec 31, 2010 | 8.375 | 8.386 | 8.276 | 8.352 | 20,672,948 | -0.04(-0.50%) |
Dec 30, 2010 | 8.333 | 8.417 | 8.303 | 8.394 | 13,855,296 | +0.05(+0.59%) |
Dec 29, 2010 | 8.398 | 8.440 | 8.333 | 8.345 | 15,809,017 | -0.05(-0.59%) |
Dec 28, 2010 | 8.405 | 8.432 | 8.284 | 8.394 | 26,611,662 | -0.01(-0.09%) |
Dec 27, 2010 | 8.424 | 8.462 | 8.350 | 8.402 | 19,520,774 | -0.03(-0.36%) |
Dec 23, 2010 | 8.424 | 8.485 | 8.367 | 8.432 | 24,347,426 | -0.01(-0.09%) |
Dec 22, 2010 | 8.466 | 8.504 | 8.386 | 8.440 | 22,871,958 | -0.02(-0.22%) |
Dec 21, 2010 | 8.364 | 8.478 | 8.307 | 8.459 | 47,038,692 | +0.12(+1.46%) |
Dec 20, 2010 | 8.200 | 8.360 | 8.143 | 8.337 | 45,498,492 | +0.19(+2.38%) |
Dec 17, 2010 | 8.215 | 8.242 | 8.124 | 8.143 | 74,081,128 | -0.09(-1.06%) |
Dec 16, 2010 | 8.223 | 8.307 | 8.204 | 8.230 | 59,141,532 | +0.02(+0.19%) |
Dec 15, 2010 | 8.364 | 8.394 | 8.215 | 8.215 | 60,145,084 | -0.14(-1.73%) |
Dec 14, 2010 | 8.219 | 8.514 | 8.189 | 8.360 | 81,664,152 | +0.25(+3.14%) |
Dec 13, 2010 | 8.116 | 8.132 | 8.048 | 8.105 | 45,987,084 | +0.00(+0.05%) |
Dec 10, 2010 | 7.968 | 8.101 | 7.957 | 8.101 | 65,457,512 | +0.18(+2.22%) |
Dec 09, 2010 | 7.926 | 7.964 | 7.854 | 7.926 | 26,854,454 | +0.02(+0.28%) |
Dec 08, 2010 | 7.919 | 7.949 | 7.869 | 7.904 | 23,559,538 | +0.00(+0.00%) |
Dec 07, 2010 | 7.892 | 7.943 | 7.854 | 7.904 | 37,757,896 | +0.07(+0.91%) |
Dec 06, 2010 | 7.839 | 7.881 | 7.774 | 7.832 | 36,468,820 | -0.04(-0.52%) |
Dec 03, 2010 | 7.858 | 7.911 | 7.797 | 7.873 | 39,722,812 | -0.00(-0.05%) |
Dec 02, 2010 | 7.911 | 7.957 | 7.824 | 7.877 | 43,146,368 | -0.04(-0.53%) |
Dec 01, 2010 | 7.698 | 8.021 | 7.698 | 7.919 | 83,755,152 | +0.30(+3.97%) |
Nov 30, 2010 | 7.558 | 7.679 | 7.546 | 7.617 | 48,124,072 | -0.07(-0.87%) |
Nov 29, 2010 | 7.599 | 7.717 | 7.558 | 7.683 | 34,798,768 | -0.00(-0.05%) |
Nov 26, 2010 | 7.694 | 7.774 | 7.637 | 7.687 | 10,972,449 | -0.06(-0.79%) |
Nov 24, 2010 | 7.706 | 7.748 | 7.748 | 7.748 | 31,208,444 | +0.09(+1.14%) |
Nov 23, 2010 | 7.672 | 7.702 | 7.618 | 7.660 | 47,260,788 | -0.10(-1.23%) |
Nov 22, 2010 | 7.744 | 7.824 | 7.649 | 7.755 | 36,996,432 | -0.06(-0.78%) |
Nov 19, 2010 | 7.809 | 7.820 | 7.683 | 7.816 | 43,204,280 | -0.00(-0.05%) |
Nov 18, 2010 | 7.812 | 7.869 | 7.793 | 7.820 | 45,482,572 | +0.07(+0.88%) |
Nov 17, 2010 | 7.694 | 7.790 | 7.649 | 7.751 | 30,861,944 | +0.05(+0.64%) |
Nov 16, 2010 | 7.725 | 7.862 | 7.672 | 7.702 | 50,815,388 | -0.13(-1.60%) |
Nov 15, 2010 | 7.793 | 7.915 | 7.790 | 7.827 | 43,713,788 | +0.06(+0.78%) |
Nov 12, 2010 | 7.778 | 7.881 | 7.738 | 7.767 | 42,376,840 | -0.10(-1.21%) |
Nov 11, 2010 | 7.786 | 7.934 | 7.710 | 7.862 | 43,448,388 | -0.02(-0.24%) |
Nov 10, 2010 | 7.881 | 7.915 | 7.809 | 7.881 | 36,590,172 | -0.02(-0.19%) |
Nov 09, 2010 | 7.961 | 7.968 | 7.866 | 7.896 | 29,014,670 | -0.05(-0.66%) |
Nov 08, 2010 | 7.949 | 7.980 | 7.877 | 7.948 | 30,167,990 | -0.05(-0.63%) |
Nov 05, 2010 | 7.991 | 8.044 | 7.938 | 7.999 | 29,616,326 | -0.01(-0.09%) |
Nov 04, 2010 | 7.938 | 8.056 | 7.904 | 8.006 | 56,206,724 | +0.15(+1.89%) |
Nov 03, 2010 | 7.866 | 7.907 | 7.793 | 7.858 | 43,984,776 | -0.00(-0.05%) |
Nov 02, 2010 | 7.847 | 7.898 | 7.809 | 7.862 | 43,964,008 | +0.07(+0.88%) |
Nov 01, 2010 | 7.820 | 7.911 | 7.725 | 7.793 | 47,528,348 | -0.05(-0.61%) |
Oct 29, 2010 | 7.919 | 7.933 | 7.816 | 7.841 | 68,262,448 | -0.09(-1.12%) |
Oct 28, 2010 | 7.755 | 7.964 | 7.755 | 7.930 | 89,387,840 | +0.22(+2.91%) |
Oct 27, 2010 | 7.421 | 7.786 | 7.402 | 7.706 | 124,507,136 | +0.19(+2.53%) |
Oct 25, 2010 | 7.459 | 7.565 | 7.417 | 7.516 | 89,978,408 | +0.12(+1.59%) |
Oct 22, 2010 | 7.409 | 7.428 | 7.288 | 7.398 | 46,532,628 | -0.02(-0.23%) |
Oct 21, 2010 | 7.383 | 7.493 | 7.322 | 7.415 | 98,266,056 | +0.05(+0.64%) |
Oct 20, 2010 | 7.318 | 7.440 | 7.276 | 7.368 | 108,811,864 | +0.10(+1.41%) |
Oct 19, 2010 | 7.158 | 7.299 | 7.158 | 7.265 | 124,638,888 | +0.04(+0.53%) |
Oct 18, 2010 | 7.155 | 7.238 | 7.126 | 7.227 | 79,312,856 | +0.02(+0.34%) |
Oct 15, 2010 | 7.029 | 7.227 | 6.972 | 7.202 | 121,109,800 | +0.21(+3.07%) |
Oct 14, 2010 | 6.889 | 7.027 | 6.885 | 6.987 | 52,873,340 | +0.09(+1.32%) |
Oct 13, 2010 | 6.870 | 6.927 | 6.832 | 6.896 | 38,755,872 | +0.05(+0.67%) |
Oct 12, 2010 | 6.816 | 6.862 | 6.736 | 6.851 | 34,857,504 | +0.00(+0.00%) |
Oct 11, 2010 | 6.812 | 6.862 | 6.771 | 6.851 | 40,084,008 | +0.01(+0.17%) |
Oct 08, 2010 | 6.801 | 6.866 | 6.729 | 6.839 | 42,070,896 | +0.04(+0.56%) |
Oct 07, 2010 | 6.786 | 6.854 | 6.429 | 6.801 | 51,093,844 | +0.05(+0.73%) |
Oct 06, 2010 | 6.854 | 6.854 | 6.679 | 6.752 | 72,559,264 | -0.12(-1.73%) |
Oct 05, 2010 | 6.793 | 6.892 | 6.786 | 6.870 | 66,646,396 | +0.16(+2.34%) |
Oct 04, 2010 | 6.744 | 6.763 | 6.659 | 6.714 | 60,315,884 | -0.02(-0.34%) |