Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Dec 31, 2010 | 8.268 | 8.327 | 8.230 | 8.317 | 2,284,630 | +0.03(+0.37%) |
Dec 30, 2010 | 8.300 | 8.324 | 8.263 | 8.286 | 2,706,327 | -0.03(-0.35%) |
Dec 29, 2010 | 8.324 | 8.365 | 8.313 | 8.315 | 2,545,891 | +0.02(+0.18%) |
Dec 28, 2010 | 8.301 | 8.318 | 8.240 | 8.300 | 6,789,267 | +0.03(+0.37%) |
Dec 27, 2010 | 8.240 | 8.280 | 8.211 | 8.269 | 1,913,504 | -0.03(-0.31%) |
Dec 23, 2010 | 8.268 | 8.303 | 8.246 | 8.295 | 2,123,231 | +0.02(+0.25%) |
Dec 22, 2010 | 8.240 | 8.284 | 8.227 | 8.275 | 2,748,824 | +0.04(+0.44%) |
Dec 21, 2010 | 8.200 | 8.257 | 8.191 | 8.238 | 3,157,777 | +0.08(+1.03%) |
Dec 20, 2010 | 8.208 | 8.217 | 8.107 | 8.154 | 4,887,205 | -0.03(-0.37%) |
Dec 17, 2010 | 8.186 | 8.189 | 8.118 | 8.185 | 6,023,873 | -0.01(-0.09%) |
Dec 16, 2010 | 8.153 | 8.215 | 8.077 | 8.192 | 10,777,316 | +0.06(+0.68%) |
Dec 15, 2010 | 8.139 | 8.217 | 8.109 | 8.137 | 5,490,804 | -0.02(-0.27%) |
Dec 14, 2010 | 8.104 | 8.209 | 8.098 | 8.159 | 6,221,689 | +0.07(+0.87%) |
Dec 13, 2010 | 8.113 | 8.160 | 8.074 | 8.089 | 5,570,639 | +0.04(+0.47%) |
Dec 10, 2010 | 8.029 | 8.063 | 7.982 | 8.051 | 5,267,337 | +0.05(+0.59%) |
Dec 09, 2010 | 8.064 | 8.071 | 7.947 | 8.003 | 6,002,474 | +0.00(+0.06%) |
Dec 08, 2010 | 7.976 | 8.025 | 7.938 | 7.999 | 5,268,603 | +0.02(+0.29%) |
Dec 07, 2010 | 8.104 | 8.115 | 7.970 | 7.976 | 9,168,743 | -0.01(-0.11%) |
Dec 06, 2010 | 7.987 | 8.023 | 7.962 | 7.985 | 3,819,799 | -0.02(-0.23%) |
Dec 03, 2010 | 7.915 | 8.019 | 7.915 | 8.003 | 6,200,448 | +0.03(+0.32%) |
Dec 02, 2010 | 7.845 | 7.999 | 7.840 | 7.978 | 6,789,728 | +0.15(+1.87%) |
Dec 01, 2010 | 7.688 | 7.860 | 7.688 | 7.831 | 8,593,322 | +0.34(+4.49%) |
Nov 30, 2010 | 7.427 | 7.574 | 7.408 | 7.495 | 10,729,897 | -0.06(-0.80%) |
Nov 29, 2010 | 7.502 | 7.586 | 7.386 | 7.555 | 9,398,005 | -0.00(-0.05%) |
Nov 26, 2010 | 7.598 | 7.656 | 7.559 | 7.559 | 4,035,510 | -0.16(-2.09%) |
Nov 24, 2010 | 7.613 | 7.720 | 7.720 | 7.720 | 6,088,911 | +0.20(+2.61%) |
Nov 23, 2010 | 7.578 | 7.584 | 7.459 | 7.523 | 10,460,325 | -0.20(-2.55%) |
Nov 22, 2010 | 7.687 | 7.729 | 7.548 | 7.720 | 9,129,488 | -0.03(-0.33%) |
Nov 19, 2010 | 7.699 | 7.757 | 7.636 | 7.746 | 4,723,105 | +0.03(+0.40%) |
Nov 18, 2010 | 7.609 | 7.747 | 7.609 | 7.715 | 8,877,896 | +0.23(+3.05%) |
Nov 17, 2010 | 7.514 | 7.534 | 7.464 | 7.487 | 9,255,350 | -0.01(-0.12%) |
Nov 16, 2010 | 7.648 | 7.667 | 7.438 | 7.496 | 17,374,118 | -0.24(-3.13%) |
Nov 15, 2010 | 7.761 | 7.845 | 7.728 | 7.738 | 7,837,401 | +0.01(+0.18%) |
Nov 12, 2010 | 7.772 | 7.842 | 7.655 | 7.725 | 12,416,238 | -0.13(-1.61%) |
Nov 11, 2010 | 7.830 | 7.882 | 7.780 | 7.851 | 10,014,144 | -0.09(-1.17%) |
Nov 10, 2010 | 7.932 | 7.968 | 7.811 | 7.944 | 7,432,773 | +0.01(+0.08%) |
Nov 09, 2010 | 8.042 | 8.045 | 7.877 | 7.938 | 6,649,141 | -0.07(-0.89%) |
Nov 08, 2010 | 8.010 | 8.035 | 7.955 | 8.010 | 8,847,198 | -0.05(-0.62%) |
Nov 05, 2010 | 8.048 | 8.075 | 7.994 | 8.060 | 8,341,971 | +0.01(+0.13%) |
Nov 04, 2010 | 7.897 | 8.060 | 7.882 | 8.049 | 12,876,323 | +0.30(+3.83%) |
Nov 03, 2010 | 7.725 | 7.763 | 7.586 | 7.752 | 12,865,509 | +0.05(+0.69%) |
Nov 02, 2010 | 7.712 | 7.749 | 7.691 | 7.699 | 5,093,715 | +0.08(+1.08%) |
Nov 01, 2010 | 7.667 | 7.781 | 7.530 | 7.616 | 11,789,087 | +0.00(+0.06%) |
Oct 29, 2010 | 7.577 | 7.627 | 7.549 | 7.612 | 4,854,998 | +0.02(+0.26%) |
Oct 28, 2010 | 7.682 | 7.693 | 7.520 | 7.592 | 7,908,483 | -0.02(-0.30%) |
Oct 27, 2010 | 7.586 | 7.638 | 7.475 | 7.615 | 8,918,056 | -0.06(-0.81%) |
Oct 25, 2010 | 7.697 | 7.786 | 7.667 | 7.677 | 8,677,087 | +0.05(+0.68%) |
Oct 22, 2010 | 7.653 | 7.667 | 7.598 | 7.626 | 4,838,763 | -0.02(-0.32%) |
Oct 21, 2010 | 7.659 | 7.740 | 7.539 | 7.650 | 8,352,615 | +0.06(+0.84%) |
Oct 20, 2010 | 7.447 | 7.655 | 7.440 | 7.586 | 7,133,696 | +0.17(+2.32%) |
Oct 19, 2010 | 7.482 | 7.536 | 7.330 | 7.414 | 11,725,979 | -0.19(-2.51%) |
Oct 18, 2010 | 7.540 | 7.659 | 7.519 | 7.604 | 4,998,039 | +0.07(+0.97%) |
Oct 15, 2010 | 7.638 | 7.644 | 7.459 | 7.531 | 14,332,096 | -0.05(-0.66%) |
Oct 14, 2010 | 7.575 | 7.598 | 7.476 | 7.581 | 8,091,494 | +0.00(+0.04%) |
Oct 13, 2010 | 7.548 | 7.656 | 7.523 | 7.578 | 8,751,476 | +0.11(+1.41%) |
Oct 12, 2010 | 7.420 | 7.519 | 7.327 | 7.473 | 10,956,902 | +0.01(+0.16%) |
Oct 11, 2010 | 7.473 | 7.488 | 7.417 | 7.461 | 3,957,794 | +0.01(+0.13%) |
Oct 08, 2010 | 7.451 | 7.488 | 7.351 | 7.451 | 10,238,478 | +0.07(+0.98%) |
Oct 07, 2010 | 7.450 | 7.450 | 7.301 | 7.379 | 9,961,864 | -0.02(-0.31%) |
Oct 06, 2010 | 7.360 | 7.411 | 7.336 | 7.402 | 11,119,499 | +0.05(+0.66%) |
Oct 05, 2010 | 7.223 | 7.389 | 7.202 | 7.353 | 12,628,838 | +0.25(+3.45%) |
Oct 04, 2010 | 7.185 | 7.243 | 7.054 | 7.107 | 13,797,760 | -0.10(-1.44%) |