Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Dec 31, 2010 | 8.750 | 8.750 | 8.598 | 8.598 | 401,100 | -0.15(-1.75%) |
Dec 30, 2010 | 8.745 | 8.779 | 8.723 | 8.751 | 214,497 | +0.01(+0.13%) |
Dec 29, 2010 | 8.802 | 8.802 | 8.728 | 8.740 | 251,444 | -0.03(-0.32%) |
Dec 28, 2010 | 8.842 | 8.842 | 8.723 | 8.768 | 999,800 | -0.08(-0.90%) |
Dec 27, 2010 | 8.711 | 8.882 | 8.677 | 8.848 | 174,948 | +0.11(+1.24%) |
Dec 23, 2010 | 8.831 | 8.899 | 8.723 | 8.740 | 289,156 | -0.09(-1.03%) |
Dec 22, 2010 | 8.683 | 8.870 | 8.683 | 8.831 | 916,488 | +0.16(+1.90%) |
Dec 21, 2010 | 8.450 | 8.723 | 8.444 | 8.666 | 632,545 | +0.28(+3.32%) |
Dec 20, 2010 | 8.262 | 8.427 | 8.257 | 8.387 | 462,232 | +0.14(+1.72%) |
Dec 17, 2010 | 8.268 | 8.308 | 8.098 | 8.245 | 1,648,292 | +0.01(+0.14%) |
Dec 16, 2010 | 8.302 | 8.370 | 8.234 | 8.234 | 630,009 | -0.05(-0.62%) |
Dec 15, 2010 | 8.291 | 8.421 | 8.257 | 8.285 | 451,364 | -0.01(-0.14%) |
Dec 14, 2010 | 8.370 | 8.552 | 8.296 | 8.296 | 614,111 | -0.03(-0.34%) |
Dec 13, 2010 | 8.365 | 8.433 | 8.251 | 8.325 | 385,757 | -0.02(-0.27%) |
Dec 10, 2010 | 8.251 | 8.365 | 8.223 | 8.348 | 291,604 | +0.11(+1.31%) |
Dec 09, 2010 | 8.291 | 8.353 | 8.211 | 8.240 | 602,160 | -0.01(-0.07%) |
Dec 08, 2010 | 8.308 | 8.399 | 8.223 | 8.245 | 1,481,848 | -0.05(-0.62%) |
Dec 07, 2010 | 8.223 | 8.325 | 8.200 | 8.296 | 855,979 | +0.12(+1.46%) |
Dec 06, 2010 | 8.063 | 8.206 | 8.041 | 8.177 | 584,796 | +0.08(+0.98%) |
Dec 03, 2010 | 8.012 | 8.098 | 7.916 | 8.098 | 346,992 | +0.05(+0.56%) |
Dec 02, 2010 | 7.990 | 8.069 | 7.961 | 8.052 | 732,649 | +0.07(+0.93%) |
Dec 01, 2010 | 7.984 | 7.990 | 7.899 | 7.978 | 607,515 | +0.15(+1.89%) |
Nov 30, 2010 | 7.740 | 7.916 | 7.740 | 7.830 | 791,829 | -0.03(-0.36%) |
Nov 29, 2010 | 7.785 | 7.879 | 7.711 | 7.859 | 399,821 | +0.05(+0.58%) |
Nov 26, 2010 | 7.848 | 7.933 | 7.813 | 7.813 | 281,440 | -0.09(-1.08%) |
Nov 24, 2010 | 7.836 | 7.899 | 7.899 | 7.899 | 610,115 | +0.09(+1.16%) |
Nov 23, 2010 | 7.757 | 7.836 | 7.686 | 7.808 | 931,309 | -0.02(-0.22%) |
Nov 22, 2010 | 7.700 | 7.842 | 7.636 | 7.825 | 10,128,984 | +0.04(+0.51%) |
Nov 19, 2010 | 7.796 | 7.893 | 7.740 | 7.785 | 679,637 | -0.08(-1.01%) |
Nov 18, 2010 | 7.978 | 8.012 | 7.830 | 7.865 | 975,677 | +0.04(+0.51%) |
Nov 17, 2010 | 7.893 | 7.933 | 7.791 | 7.825 | 1,089,046 | -0.03(-0.43%) |
Nov 16, 2010 | 8.041 | 8.240 | 7.836 | 7.859 | 2,817,582 | +0.11(+1.39%) |
Nov 15, 2010 | 7.705 | 7.859 | 7.615 | 7.751 | 193,216 | +0.08(+1.04%) |
Nov 12, 2010 | 7.768 | 7.768 | 7.615 | 7.671 | 299,977 | -0.14(-1.82%) |
Nov 11, 2010 | 7.745 | 7.865 | 7.740 | 7.813 | 228,972 | -0.03(-0.36%) |
Nov 10, 2010 | 7.779 | 7.848 | 7.705 | 7.842 | 460,083 | +0.11(+1.40%) |
Nov 09, 2010 | 7.734 | 7.813 | 7.655 | 7.734 | 349,789 | +0.01(+0.15%) |
Nov 08, 2010 | 7.802 | 7.858 | 7.700 | 7.723 | 240,709 | -0.11(-1.44%) |
Nov 05, 2010 | 7.785 | 8.072 | 7.745 | 7.835 | 454,772 | +0.07(+0.94%) |
Nov 04, 2010 | 7.514 | 7.785 | 7.514 | 7.762 | 584,595 | +0.36(+4.79%) |
Nov 03, 2010 | 7.283 | 7.435 | 7.283 | 7.407 | 431,706 | +0.12(+1.62%) |
Nov 02, 2010 | 7.142 | 7.317 | 7.142 | 7.289 | 645,275 | +0.20(+2.86%) |
Nov 01, 2010 | 7.181 | 7.187 | 6.995 | 7.086 | 576,198 | -0.04(-0.55%) |
Oct 29, 2010 | 7.035 | 7.153 | 7.035 | 7.125 | 222,223 | +0.08(+1.12%) |
Oct 28, 2010 | 7.142 | 7.187 | 7.012 | 7.046 | 412,439 | -0.06(-0.79%) |
Oct 27, 2010 | 7.086 | 7.181 | 7.041 | 7.103 | 431,818 | +0.01(+0.08%) |
Oct 25, 2010 | 7.176 | 7.198 | 7.080 | 7.097 | 423,566 | -0.02(-0.32%) |
Oct 22, 2010 | 7.097 | 7.131 | 7.046 | 7.119 | 233,318 | +0.06(+0.80%) |
Oct 21, 2010 | 7.204 | 7.328 | 6.984 | 7.063 | 456,972 | -0.13(-1.80%) |
Oct 20, 2010 | 7.345 | 7.367 | 7.148 | 7.193 | 604,430 | -0.13(-1.77%) |
Oct 19, 2010 | 7.243 | 7.452 | 7.238 | 7.322 | 458,207 | -0.05(-0.61%) |
Oct 18, 2010 | 7.159 | 7.373 | 7.159 | 7.367 | 265,643 | +0.20(+2.83%) |
Oct 15, 2010 | 7.334 | 7.373 | 7.159 | 7.165 | 581,157 | -0.10(-1.32%) |
Oct 14, 2010 | 7.210 | 7.317 | 7.136 | 7.260 | 441,345 | +0.03(+0.39%) |
Oct 13, 2010 | 7.114 | 7.328 | 7.052 | 7.232 | 578,407 | +0.15(+2.07%) |
Oct 12, 2010 | 7.007 | 7.114 | 7.001 | 7.086 | 322,221 | +0.04(+0.56%) |
Oct 11, 2010 | 6.984 | 7.086 | 6.939 | 7.046 | 229,419 | +0.05(+0.64%) |
Oct 08, 2010 | 7.001 | 7.125 | 6.990 | 7.001 | 550,298 | -0.10(-1.43%) |
Oct 07, 2010 | 7.103 | 7.170 | 7.041 | 7.103 | 2,103 | +0.05(+0.72%) |
Oct 06, 2010 | 7.007 | 7.103 | 7.001 | 7.052 | 346,548 | +0.02(+0.24%) |
Oct 05, 2010 | 6.905 | 7.041 | 6.781 | 7.035 | 390,177 | +0.23(+3.31%) |
Oct 04, 2010 | 6.945 | 6.956 | 6.759 | 6.809 | 350,939 | -0.15(-2.19%) |