Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Dec 31, 2010 | 8.447 | 8.599 | 8.431 | 8.490 | 499,367 | +0.11(+1.25%) |
Dec 30, 2010 | 8.469 | 8.469 | 8.233 | 8.385 | 1,258,542 | -0.06(-0.69%) |
Dec 29, 2010 | 8.605 | 8.760 | 8.437 | 8.444 | 1,088,519 | -0.12(-1.45%) |
Dec 28, 2010 | 8.676 | 8.676 | 8.531 | 8.568 | 431,051 | -0.16(-1.87%) |
Dec 27, 2010 | 8.703 | 8.748 | 8.657 | 8.731 | 222,406 | -0.13(-1.43%) |
Dec 23, 2010 | 8.771 | 8.864 | 8.740 | 8.857 | 435,511 | +0.01(+0.07%) |
Dec 22, 2010 | 8.824 | 8.861 | 8.799 | 8.851 | 236,229 | +0.02(+0.17%) |
Dec 21, 2010 | 8.641 | 8.870 | 8.598 | 8.836 | 574,651 | +0.27(+3.21%) |
Dec 20, 2010 | 8.487 | 8.561 | 8.481 | 8.561 | 271,544 | +0.03(+0.33%) |
Dec 17, 2010 | 8.583 | 8.635 | 8.503 | 8.533 | 331,086 | +0.02(+0.18%) |
Dec 16, 2010 | 8.617 | 8.654 | 8.518 | 8.518 | 470,657 | -0.13(-1.50%) |
Dec 15, 2010 | 8.719 | 8.719 | 8.641 | 8.648 | 450,646 | -0.16(-1.79%) |
Dec 14, 2010 | 8.857 | 8.901 | 8.768 | 8.805 | 218,683 | -0.01(-0.07%) |
Dec 13, 2010 | 8.950 | 8.981 | 8.796 | 8.811 | 526,450 | +0.09(+1.03%) |
Dec 10, 2010 | 8.722 | 8.765 | 8.712 | 8.722 | 273,776 | +0.02(+0.18%) |
Dec 09, 2010 | 8.799 | 8.805 | 8.657 | 8.706 | 484,752 | -0.15(-1.67%) |
Dec 08, 2010 | 8.802 | 8.854 | 8.734 | 8.854 | 262,131 | -0.00(-0.03%) |
Dec 07, 2010 | 8.947 | 9.015 | 8.830 | 8.857 | 473,719 | +0.03(+0.35%) |
Dec 06, 2010 | 8.780 | 8.879 | 8.709 | 8.827 | 441,638 | -0.03(-0.35%) |
Dec 03, 2010 | 8.719 | 8.876 | 8.645 | 8.858 | 282,126 | +0.07(+0.81%) |
Dec 02, 2010 | 8.833 | 8.873 | 8.737 | 8.787 | 735,241 | -0.05(-0.52%) |
Dec 01, 2010 | 8.722 | 8.885 | 8.722 | 8.833 | 398,307 | +0.22(+2.58%) |
Nov 30, 2010 | 8.641 | 8.734 | 8.595 | 8.611 | 467,819 | -0.19(-2.14%) |
Nov 29, 2010 | 8.648 | 8.842 | 8.632 | 8.799 | 315,828 | +0.08(+0.88%) |
Nov 26, 2010 | 8.595 | 8.753 | 8.592 | 8.722 | 103,932 | -0.05(-0.56%) |
Nov 24, 2010 | 8.564 | 8.771 | 8.771 | 8.771 | 630,343 | +0.33(+3.91%) |
Nov 23, 2010 | 8.623 | 8.675 | 8.370 | 8.441 | 988,158 | -0.31(-3.56%) |
Nov 22, 2010 | 8.799 | 8.799 | 8.660 | 8.753 | 299,866 | -0.06(-0.63%) |
Nov 19, 2010 | 8.851 | 8.873 | 8.746 | 8.808 | 380,061 | -0.11(-1.25%) |
Nov 18, 2010 | 9.086 | 9.086 | 8.867 | 8.919 | 569,778 | +0.16(+1.80%) |
Nov 17, 2010 | 8.716 | 8.817 | 8.641 | 8.762 | 697,014 | +0.01(+0.11%) |
Nov 16, 2010 | 8.944 | 8.981 | 8.740 | 8.753 | 945,980 | -0.42(-4.61%) |
Nov 15, 2010 | 9.225 | 9.259 | 9.132 | 9.175 | 390,913 | -0.08(-0.87%) |
Nov 12, 2010 | 9.253 | 9.336 | 9.185 | 9.256 | 958,575 | -0.35(-3.69%) |
Nov 11, 2010 | 9.635 | 9.635 | 9.567 | 9.611 | 258,178 | -0.02(-0.26%) |
Nov 10, 2010 | 9.580 | 9.644 | 9.521 | 9.635 | 530,115 | +0.08(+0.81%) |
Nov 09, 2010 | 9.867 | 9.876 | 9.533 | 9.558 | 1,081,122 | -0.33(-3.31%) |
Nov 08, 2010 | 9.910 | 10.02 | 9.848 | 9.885 | 495,824 | -0.05(-0.47%) |
Nov 05, 2010 | 9.953 | 10.02 | 9.876 | 9.932 | 456,180 | +0.07(+0.75%) |
Nov 04, 2010 | 9.799 | 9.919 | 9.790 | 9.857 | 601,023 | +0.14(+1.40%) |
Nov 03, 2010 | 9.583 | 9.722 | 9.550 | 9.722 | 805,842 | +0.13(+1.38%) |
Nov 02, 2010 | 9.583 | 9.614 | 9.543 | 9.589 | 329,116 | +0.02(+0.19%) |
Nov 01, 2010 | 9.515 | 9.598 | 9.512 | 9.570 | 670,363 | +0.26(+2.82%) |
Oct 29, 2010 | 9.305 | 9.364 | 9.259 | 9.308 | 203,179 | -0.03(-0.30%) |
Oct 28, 2010 | 9.391 | 9.398 | 9.293 | 9.336 | 368,105 | -0.05(-0.49%) |
Oct 27, 2010 | 9.382 | 9.444 | 9.320 | 9.382 | 1,000,986 | -0.23(-2.38%) |
Oct 25, 2010 | 9.410 | 9.629 | 9.324 | 9.611 | 1,006,530 | +0.30(+3.22%) |
Oct 22, 2010 | 9.243 | 9.314 | 9.225 | 9.311 | 274,988 | +0.06(+0.60%) |
Oct 21, 2010 | 9.222 | 9.296 | 9.152 | 9.256 | 549,497 | +0.04(+0.44%) |
Oct 20, 2010 | 9.107 | 9.293 | 9.104 | 9.216 | 527,895 | +0.28(+3.18%) |
Oct 19, 2010 | 9.253 | 9.253 | 8.922 | 8.932 | 697,477 | -0.36(-3.89%) |
Oct 18, 2010 | 9.280 | 9.379 | 9.280 | 9.293 | 795,114 | -0.10(-1.05%) |
Oct 15, 2010 | 9.357 | 9.410 | 9.274 | 9.391 | 710,149 | +0.13(+1.43%) |
Oct 14, 2010 | 9.413 | 9.413 | 9.212 | 9.259 | 603,939 | -0.02(-0.23%) |
Oct 13, 2010 | 9.271 | 9.327 | 9.200 | 9.280 | 604,684 | +0.13(+1.38%) |
Oct 12, 2010 | 9.021 | 9.160 | 8.972 | 9.154 | 819,302 | +0.13(+1.47%) |
Oct 11, 2010 | 8.932 | 9.083 | 8.932 | 9.021 | 913,957 | +0.21(+2.36%) |
Oct 08, 2010 | 8.813 | 8.833 | 8.783 | 8.813 | 648,100 | +0.10(+1.15%) |
Oct 07, 2010 | 8.719 | 8.753 | 8.626 | 8.712 | 489,518 | -0.01(-0.07%) |
Oct 06, 2010 | 8.746 | 8.765 | 8.712 | 8.719 | 399,097 | +0.00(+0.00%) |
Oct 05, 2010 | 8.700 | 8.737 | 8.622 | 8.719 | 492,609 | +0.10(+1.11%) |
Oct 04, 2010 | 8.617 | 8.694 | 8.611 | 8.623 | 400,805 | +0.02(+0.25%) |