Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Dec 31, 2010 | 8.450 | 8.530 | 8.420 | 8.470 | 483,716 | +0.04(+0.47%) |
Dec 30, 2010 | 8.400 | 8.450 | 8.400 | 8.430 | 235,134 | +0.03(+0.36%) |
Dec 29, 2010 | 8.370 | 8.400 | 8.300 | 8.400 | 245,685 | +0.11(+1.33%) |
Dec 24, 2010 | 8.250 | 8.300 | 8.250 | 8.290 | 65,345 | +0.04(+0.48%) |
Dec 23, 2010 | 8.260 | 8.290 | 8.240 | 8.250 | 344,815 | -0.07(-0.84%) |
Dec 22, 2010 | 8.240 | 8.320 | 8.220 | 8.320 | 391,467 | +0.03(+0.36%) |
Dec 21, 2010 | 8.220 | 8.290 | 8.200 | 8.290 | 329,458 | +0.12(+1.47%) |
Dec 20, 2010 | 8.250 | 8.340 | 8.160 | 8.170 | 642,924 | -0.09(-1.09%) |
Dec 17, 2010 | 8.170 | 8.380 | 8.110 | 8.260 | 1,565,377 | -0.04(-0.48%) |
Dec 16, 2010 | 8.310 | 8.310 | 8.160 | 8.300 | 582,870 | -0.01(-0.12%) |
Dec 15, 2010 | 8.280 | 8.320 | 8.220 | 8.310 | 736,287 | +0.03(+0.36%) |
Dec 14, 2010 | 8.290 | 8.290 | 8.160 | 8.280 | 849,903 | +0.03(+0.36%) |
Dec 13, 2010 | 8.300 | 8.390 | 8.190 | 8.250 | 618,882 | -0.07(-0.84%) |
Dec 10, 2010 | 8.310 | 8.410 | 8.290 | 8.320 | 270,021 | -0.04(-0.48%) |
Dec 09, 2010 | 8.430 | 8.490 | 8.310 | 8.360 | 637,428 | -0.04(-0.48%) |
Dec 08, 2010 | 8.250 | 8.430 | 8.150 | 8.400 | 943,118 | +0.15(+1.82%) |
Dec 07, 2010 | 8.250 | 8.290 | 8.240 | 8.250 | 900,782 | +0.02(+0.24%) |
Dec 06, 2010 | 8.230 | 8.340 | 8.150 | 8.230 | 910,140 | +0.09(+1.11%) |
Dec 03, 2010 | 7.960 | 8.140 | 7.860 | 8.140 | 734,867 | +0.18(+2.26%) |
Dec 02, 2010 | 8.070 | 8.130 | 7.940 | 7.960 | 593,883 | -0.10(-1.24%) |
Dec 01, 2010 | 8.000 | 8.090 | 7.950 | 8.060 | 604,097 | +0.19(+2.41%) |
Nov 30, 2010 | 7.690 | 7.920 | 7.690 | 7.870 | 663,065 | +0.18(+2.34%) |
Nov 29, 2010 | 7.890 | 7.900 | 7.680 | 7.690 | 762,469 | -0.17(-2.16%) |
Nov 26, 2010 | 7.840 | 7.880 | 7.800 | 7.860 | 342,144 | -0.03(-0.38%) |
Nov 25, 2010 | 8.000 | 8.000 | 7.820 | 7.890 | 697,239 | -0.02(-0.25%) |
Nov 24, 2010 | 8.100 | 8.100 | 7.830 | 7.910 | 1,005,186 | -0.09(-1.12%) |
Nov 23, 2010 | 7.960 | 8.050 | 7.810 | 8.000 | 677,224 | +0.01(+0.13%) |
Nov 22, 2010 | 8.250 | 8.300 | 7.940 | 7.990 | 1,129,747 | -0.25(-3.03%) |
Nov 19, 2010 | 8.350 | 8.410 | 8.220 | 8.240 | 934,817 | -0.17(-2.02%) |
Nov 18, 2010 | 8.500 | 8.530 | 8.380 | 8.410 | 1,498,924 | +0.15(+1.82%) |
Nov 17, 2010 | 8.350 | 8.350 | 8.110 | 8.260 | 1,114,610 | -0.09(-1.08%) |
Nov 16, 2010 | 8.450 | 8.540 | 8.150 | 8.350 | 1,294,052 | -0.24(-2.79%) |
Nov 15, 2010 | 8.460 | 8.650 | 8.460 | 8.590 | 616,291 | +0.12(+1.42%) |
Nov 12, 2010 | 8.570 | 8.570 | 8.340 | 8.470 | 905,396 | -0.12(-1.40%) |
Nov 11, 2010 | 8.500 | 8.660 | 8.490 | 8.590 | 332,413 | +0.02(+0.23%) |
Nov 10, 2010 | 8.480 | 8.590 | 8.460 | 8.570 | 550,277 | -0.03(-0.35%) |
Nov 09, 2010 | 8.690 | 8.730 | 8.500 | 8.600 | 1,030,802 | -0.05(-0.58%) |
Nov 08, 2010 | 8.600 | 8.700 | 8.500 | 8.650 | 404,594 | +0.01(+0.12%) |
Nov 05, 2010 | 8.630 | 8.750 | 8.500 | 8.640 | 818,282 | +0.01(+0.12%) |
Nov 04, 2010 | 8.510 | 8.700 | 8.500 | 8.630 | 958,447 | +0.19(+2.25%) |
Nov 03, 2010 | 8.380 | 8.510 | 8.250 | 8.440 | 1,144,809 | -0.04(-0.47%) |
Nov 02, 2010 | 8.230 | 8.480 | 8.190 | 8.480 | 2,210,951 | +0.25(+3.04%) |
Nov 01, 2010 | 7.940 | 8.240 | 7.940 | 8.230 | 1,388,372 | +0.30(+3.78%) |
Oct 29, 2010 | 8.000 | 8.040 | 7.920 | 7.930 | 568,241 | -0.07(-0.88%) |
Oct 28, 2010 | 8.030 | 8.040 | 7.910 | 8.000 | 633,001 | +0.08(+1.01%) |
Oct 27, 2010 | 7.750 | 8.030 | 7.710 | 7.920 | 1,049,577 | +0.08(+1.02%) |
Oct 25, 2010 | 7.810 | 7.880 | 7.780 | 7.840 | 646,416 | +0.10(+1.29%) |
Oct 22, 2010 | 7.740 | 7.740 | 7.640 | 7.740 | 369,677 | +0.07(+0.91%) |
Oct 21, 2010 | 7.850 | 7.930 | 7.590 | 7.670 | 745,680 | -0.16(-2.04%) |
Oct 20, 2010 | 7.800 | 7.920 | 7.770 | 7.830 | 527,162 | +0.08(+1.03%) |
Oct 19, 2010 | 7.830 | 7.900 | 7.710 | 7.750 | 682,480 | -0.10(-1.27%) |
Oct 18, 2010 | 7.820 | 7.910 | 7.800 | 7.850 | 317,587 | +0.01(+0.13%) |
Oct 15, 2010 | 8.020 | 8.020 | 7.810 | 7.840 | 865,835 | -0.18(-2.24%) |
Oct 14, 2010 | 7.870 | 8.050 | 7.870 | 8.020 | 705,451 | +0.12(+1.52%) |
Oct 13, 2010 | 7.850 | 7.950 | 7.850 | 7.900 | 684,871 | +0.09(+1.15%) |
Oct 12, 2010 | 7.920 | 7.960 | 7.770 | 7.810 | 1,186,427 | -0.19(-2.38%) |
Oct 08, 2010 | 8.010 | 8.040 | 7.890 | 8.000 | 623,685 | +0.04(+0.50%) |
Oct 07, 2010 | 7.970 | 8.110 | 7.780 | 7.960 | 1,474,370 | +0.08(+1.02%) |
Oct 06, 2010 | 8.040 | 8.050 | 7.870 | 7.880 | 674,790 | -0.10(-1.25%) |
Oct 05, 2010 | 7.910 | 8.180 | 7.900 | 7.980 | 2,026,676 | +0.14(+1.79%) |
Oct 04, 2010 | 7.920 | 7.960 | 7.680 | 7.840 | 651,893 | -0.08(-1.01%) |