Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Dec 31, 2010 | 8.610 | 8.635 | 8.531 | 8.549 | 2,793,014 | -0.05(-0.64%) |
Dec 30, 2010 | 8.537 | 8.647 | 8.531 | 8.604 | 3,445,402 | +0.04(+0.43%) |
Dec 29, 2010 | 8.586 | 8.628 | 8.567 | 8.567 | 3,402,435 | -0.01(-0.14%) |
Dec 28, 2010 | 8.567 | 8.598 | 8.531 | 8.580 | 2,029,074 | +0.03(+0.36%) |
Dec 27, 2010 | 8.482 | 8.580 | 8.482 | 8.549 | 2,163,714 | +0.05(+0.65%) |
Dec 23, 2010 | 8.513 | 8.561 | 8.439 | 8.494 | 4,557,058 | -0.02(-0.21%) |
Dec 22, 2010 | 8.354 | 8.537 | 8.348 | 8.513 | 5,530,510 | +0.17(+2.05%) |
Dec 21, 2010 | 8.366 | 8.390 | 8.311 | 8.342 | 4,658,263 | +0.01(+0.09%) |
Dec 20, 2010 | 8.305 | 8.378 | 8.305 | 8.334 | 3,305,166 | +0.03(+0.35%) |
Dec 17, 2010 | 8.232 | 8.305 | 8.214 | 8.305 | 10,351,730 | +0.07(+0.89%) |
Dec 16, 2010 | 8.238 | 8.299 | 8.165 | 8.232 | 4,727,935 | +0.02(+0.30%) |
Dec 15, 2010 | 8.177 | 8.305 | 8.140 | 8.207 | 7,430,576 | +0.04(+0.45%) |
Dec 14, 2010 | 8.220 | 8.256 | 8.146 | 8.171 | 7,052,681 | -0.02(-0.30%) |
Dec 13, 2010 | 8.348 | 8.354 | 8.189 | 8.195 | 6,384,815 | -0.10(-1.25%) |
Dec 10, 2010 | 8.238 | 8.311 | 8.122 | 8.299 | 8,770,790 | +0.09(+1.12%) |
Dec 09, 2010 | 8.250 | 8.287 | 8.091 | 8.207 | 10,760,967 | -0.01(-0.15%) |
Dec 08, 2010 | 7.982 | 8.220 | 7.976 | 8.220 | 12,577,135 | +0.25(+3.14%) |
Dec 07, 2010 | 8.037 | 8.079 | 7.933 | 7.969 | 7,715,406 | +0.02(+0.23%) |
Dec 06, 2010 | 7.927 | 7.969 | 7.847 | 7.951 | 7,909,275 | +0.04(+0.54%) |
Dec 03, 2010 | 7.829 | 7.939 | 7.786 | 7.908 | 16,543,402 | +0.03(+0.39%) |
Dec 02, 2010 | 7.670 | 7.902 | 7.670 | 7.878 | 11,218,096 | +0.22(+2.83%) |
Dec 01, 2010 | 7.640 | 7.683 | 7.603 | 7.661 | 8,913,941 | +0.10(+1.33%) |
Nov 30, 2010 | 7.487 | 7.628 | 7.487 | 7.561 | 6,418,178 | +0.02(+0.24%) |
Nov 29, 2010 | 7.512 | 7.561 | 7.475 | 7.542 | 4,465,741 | +0.00(+0.00%) |
Nov 26, 2010 | 7.475 | 7.542 | 7.475 | 7.542 | 2,603,912 | +0.00(+0.00%) |
Nov 24, 2010 | 7.554 | 7.542 | 7.542 | 7.542 | 5,963,855 | +0.04(+0.57%) |
Nov 23, 2010 | 7.579 | 7.622 | 7.500 | 7.500 | 7,119,300 | -0.11(-1.44%) |
Nov 22, 2010 | 7.634 | 7.658 | 7.542 | 7.609 | 7,420,945 | -0.04(-0.56%) |
Nov 19, 2010 | 7.640 | 7.701 | 7.591 | 7.652 | 6,151,154 | -0.01(-0.08%) |
Nov 18, 2010 | 7.713 | 7.738 | 7.634 | 7.658 | 4,879,828 | +0.01(+0.08%) |
Nov 17, 2010 | 7.652 | 7.768 | 7.597 | 7.652 | 7,056,302 | +0.03(+0.40%) |
Nov 16, 2010 | 7.701 | 7.719 | 7.585 | 7.622 | 7,940,326 | -0.10(-1.32%) |
Nov 15, 2010 | 7.750 | 7.780 | 7.701 | 7.724 | 6,296,045 | +0.10(+1.26%) |
Nov 12, 2010 | 7.658 | 7.695 | 7.609 | 7.628 | 4,425,862 | -0.07(-0.87%) |
Nov 11, 2010 | 7.701 | 7.731 | 7.658 | 7.695 | 5,065,656 | -0.04(-0.47%) |
Nov 10, 2010 | 7.677 | 7.750 | 7.658 | 7.731 | 6,910,041 | +0.07(+0.88%) |
Nov 09, 2010 | 7.640 | 7.731 | 7.634 | 7.664 | 7,694,138 | +0.02(+0.32%) |
Nov 08, 2010 | 7.719 | 7.738 | 7.609 | 7.640 | 6,375,615 | -0.10(-1.34%) |
Nov 05, 2010 | 7.652 | 7.780 | 7.628 | 7.744 | 9,891,666 | +0.06(+0.79%) |
Nov 04, 2010 | 7.603 | 7.689 | 7.536 | 7.683 | 17,971,154 | +0.08(+1.04%) |
Nov 03, 2010 | 7.628 | 7.646 | 7.536 | 7.603 | 10,919,941 | -0.01(-0.08%) |
Nov 02, 2010 | 7.683 | 7.683 | 7.530 | 7.609 | 7,120,273 | +0.04(+0.48%) |
Nov 01, 2010 | 7.536 | 7.597 | 7.457 | 7.573 | 8,144,860 | +0.07(+0.91%) |
Oct 29, 2010 | 7.463 | 7.585 | 7.445 | 7.504 | 8,882,362 | +0.04(+0.55%) |
Oct 28, 2010 | 7.628 | 7.640 | 7.463 | 7.463 | 6,585,856 | -0.10(-1.33%) |
Oct 27, 2010 | 7.534 | 7.582 | 7.515 | 7.564 | 8,079,569 | -0.07(-0.87%) |
Oct 25, 2010 | 7.654 | 7.687 | 7.600 | 7.630 | 12,225,670 | +0.03(+0.40%) |
Oct 22, 2010 | 7.835 | 7.889 | 7.570 | 7.600 | 11,034,773 | -0.27(-3.37%) |
Oct 21, 2010 | 7.986 | 8.004 | 7.853 | 7.865 | 4,345,312 | -0.08(-1.06%) |
Oct 20, 2010 | 7.973 | 7.979 | 7.913 | 7.949 | 6,310,781 | +0.01(+0.08%) |
Oct 19, 2010 | 7.871 | 7.989 | 7.871 | 7.943 | 11,725,220 | +0.01(+0.15%) |
Oct 18, 2010 | 7.931 | 7.967 | 7.895 | 7.931 | 10,560,629 | +0.01(+0.08%) |
Oct 15, 2010 | 7.967 | 8.016 | 7.901 | 7.925 | 5,863,775 | -0.02(-0.30%) |
Oct 14, 2010 | 7.967 | 8.004 | 7.883 | 7.949 | 5,798,587 | -0.05(-0.60%) |
Oct 13, 2010 | 8.076 | 8.076 | 7.992 | 7.998 | 3,274,162 | -0.04(-0.45%) |
Oct 12, 2010 | 7.973 | 8.052 | 7.931 | 8.034 | 3,035,612 | +0.03(+0.38%) |
Oct 11, 2010 | 8.022 | 8.058 | 7.979 | 8.004 | 2,740,017 | -0.02(-0.30%) |
Oct 08, 2010 | 8.088 | 8.100 | 7.992 | 8.028 | 3,916,751 | -0.04(-0.52%) |
Oct 07, 2010 | 8.106 | 8.142 | 8.016 | 8.070 | 4,433,759 | -0.02(-0.30%) |
Oct 06, 2010 | 8.064 | 8.106 | 8.016 | 8.094 | 3,795,025 | +0.08(+1.05%) |
Oct 05, 2010 | 7.973 | 8.034 | 7.919 | 8.010 | 7,058,327 | +0.11(+1.37%) |
Oct 04, 2010 | 7.877 | 7.925 | 7.829 | 7.901 | 4,007,567 | +0.04(+0.54%) |