Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Dec 31, 2010 | 8.315 | 8.341 | 8.249 | 8.249 | 4,232,946 | -0.08(-0.95%) |
Dec 30, 2010 | 8.315 | 8.372 | 8.311 | 8.328 | 3,180,624 | +0.03(+0.32%) |
Dec 29, 2010 | 8.293 | 8.363 | 8.289 | 8.302 | 4,398,107 | +0.02(+0.21%) |
Dec 28, 2010 | 8.394 | 8.420 | 8.280 | 8.284 | 6,321,006 | -0.09(-1.05%) |
Dec 27, 2010 | 8.407 | 8.459 | 8.350 | 8.372 | 7,582,819 | -0.07(-0.88%) |
Dec 23, 2010 | 8.254 | 8.451 | 8.214 | 8.446 | 21,710,564 | +0.20(+2.39%) |
Dec 22, 2010 | 8.065 | 8.315 | 8.057 | 8.249 | 8,930,963 | +0.22(+2.72%) |
Dec 21, 2010 | 7.921 | 8.079 | 7.890 | 8.030 | 5,438,772 | +0.16(+2.06%) |
Dec 20, 2010 | 7.974 | 7.974 | 7.855 | 7.869 | 4,272,797 | -0.05(-0.66%) |
Dec 17, 2010 | 8.004 | 8.026 | 7.869 | 7.921 | 11,197,031 | -0.09(-1.15%) |
Dec 16, 2010 | 7.829 | 8.052 | 7.812 | 8.013 | 10,410,022 | +0.21(+2.69%) |
Dec 15, 2010 | 7.693 | 7.884 | 7.693 | 7.803 | 7,972,995 | +0.07(+0.91%) |
Dec 14, 2010 | 7.746 | 7.790 | 7.689 | 7.733 | 7,578,214 | +0.00(+0.00%) |
Dec 13, 2010 | 7.794 | 7.812 | 7.667 | 7.733 | 5,287,840 | -0.04(-0.56%) |
Dec 10, 2010 | 7.729 | 7.777 | 7.667 | 7.777 | 3,895,419 | +0.06(+0.74%) |
Dec 09, 2010 | 7.650 | 7.742 | 7.628 | 7.720 | 6,231,565 | +0.08(+1.09%) |
Dec 08, 2010 | 7.593 | 7.637 | 7.580 | 7.637 | 5,752,642 | +0.06(+0.75%) |
Dec 07, 2010 | 7.724 | 7.733 | 7.571 | 7.580 | 5,285,585 | -0.08(-1.03%) |
Dec 06, 2010 | 7.549 | 7.658 | 7.505 | 7.658 | 7,710,119 | +0.09(+1.16%) |
Dec 03, 2010 | 7.497 | 7.615 | 7.453 | 7.571 | 14,242,988 | +0.07(+0.93%) |
Dec 02, 2010 | 7.405 | 7.536 | 7.405 | 7.501 | 11,908,764 | +0.12(+1.60%) |
Dec 01, 2010 | 7.422 | 7.453 | 7.335 | 7.383 | 6,459,958 | +0.03(+0.42%) |
Nov 30, 2010 | 7.405 | 7.483 | 7.343 | 7.352 | 6,340,838 | -0.10(-1.35%) |
Nov 29, 2010 | 7.374 | 7.457 | 7.343 | 7.453 | 3,189,549 | +0.06(+0.77%) |
Nov 26, 2010 | 7.422 | 7.483 | 7.396 | 7.396 | 1,912,523 | -0.04(-0.59%) |
Nov 24, 2010 | 7.440 | 7.440 | 7.440 | 7.440 | 4,493,144 | +0.04(+0.47%) |
Nov 23, 2010 | 7.370 | 7.501 | 7.365 | 7.405 | 5,132,452 | -0.04(-0.47%) |
Nov 22, 2010 | 7.392 | 7.475 | 7.392 | 7.440 | 5,325,575 | +0.03(+0.41%) |
Nov 19, 2010 | 7.396 | 7.448 | 7.365 | 7.409 | 5,268,394 | -0.01(-0.18%) |
Nov 18, 2010 | 7.387 | 7.475 | 7.387 | 7.422 | 4,906,038 | +0.12(+1.62%) |
Nov 17, 2010 | 7.348 | 7.427 | 7.282 | 7.304 | 5,272,206 | -0.01(-0.18%) |
Nov 16, 2010 | 7.348 | 7.396 | 7.256 | 7.317 | 7,129,276 | -0.06(-0.77%) |
Nov 15, 2010 | 7.357 | 7.501 | 7.357 | 7.374 | 4,514,829 | +0.04(+0.60%) |
Nov 12, 2010 | 7.427 | 7.453 | 7.300 | 7.330 | 6,163,784 | -0.11(-1.53%) |
Nov 11, 2010 | 7.479 | 7.527 | 7.422 | 7.444 | 5,283,071 | -0.09(-1.22%) |
Nov 10, 2010 | 7.418 | 7.545 | 7.387 | 7.536 | 5,016,425 | +0.13(+1.71%) |
Nov 09, 2010 | 7.497 | 7.527 | 7.400 | 7.409 | 4,268,718 | -0.07(-0.88%) |
Nov 08, 2010 | 7.497 | 7.532 | 7.457 | 7.475 | 5,349,479 | -0.04(-0.47%) |
Nov 05, 2010 | 7.571 | 7.593 | 7.427 | 7.510 | 11,186,305 | -0.07(-0.98%) |
Nov 04, 2010 | 7.505 | 7.593 | 7.431 | 7.584 | 9,890,534 | +0.15(+2.00%) |
Nov 03, 2010 | 7.414 | 7.461 | 7.375 | 7.435 | 7,235,372 | +0.02(+0.29%) |
Nov 02, 2010 | 7.418 | 7.444 | 7.379 | 7.414 | 7,136,689 | +0.04(+0.53%) |
Nov 01, 2010 | 7.327 | 7.384 | 7.289 | 7.375 | 8,010,877 | +0.07(+1.00%) |
Oct 29, 2010 | 7.276 | 7.366 | 7.271 | 7.302 | 5,327,446 | +0.03(+0.36%) |
Oct 28, 2010 | 7.293 | 7.319 | 7.202 | 7.276 | 6,642,040 | +0.04(+0.54%) |
Oct 27, 2010 | 7.211 | 7.250 | 7.125 | 7.237 | 8,228,920 | +0.00(+0.00%) |
Oct 25, 2010 | 7.310 | 7.336 | 7.220 | 7.237 | 3,692,451 | -0.03(-0.42%) |
Oct 22, 2010 | 7.246 | 7.289 | 7.233 | 7.267 | 3,355,954 | +0.04(+0.54%) |
Oct 21, 2010 | 7.284 | 7.327 | 7.177 | 7.228 | 6,124,028 | -0.02(-0.30%) |
Oct 20, 2010 | 7.207 | 7.267 | 7.120 | 7.250 | 5,792,440 | +0.07(+1.02%) |
Oct 19, 2010 | 7.077 | 7.246 | 7.073 | 7.177 | 6,712,004 | +0.01(+0.12%) |
Oct 18, 2010 | 7.155 | 7.224 | 7.120 | 7.168 | 12,296,417 | +0.04(+0.61%) |
Oct 15, 2010 | 7.233 | 7.254 | 7.095 | 7.125 | 6,333,031 | -0.06(-0.78%) |
Oct 14, 2010 | 7.125 | 7.267 | 7.125 | 7.181 | 6,504,200 | +0.03(+0.42%) |
Oct 13, 2010 | 7.181 | 7.202 | 7.077 | 7.151 | 5,078,875 | +0.00(+0.06%) |
Oct 12, 2010 | 7.073 | 7.151 | 7.043 | 7.146 | 4,155,868 | +0.07(+1.04%) |
Oct 11, 2010 | 7.077 | 7.095 | 6.948 | 7.073 | 8,322,040 | +0.01(+0.12%) |
Oct 08, 2010 | 7.064 | 7.103 | 7.013 | 7.064 | 4,219,416 | -0.01(-0.18%) |
Oct 07, 2010 | 7.116 | 7.138 | 6.995 | 7.077 | 5,042,966 | -0.03(-0.49%) |
Oct 06, 2010 | 7.086 | 7.146 | 7.060 | 7.112 | 4,628,879 | +0.01(+0.12%) |
Oct 05, 2010 | 7.086 | 7.148 | 6.952 | 7.103 | 8,112,328 | +0.09(+1.23%) |
Oct 04, 2010 | 7.021 | 7.099 | 6.936 | 7.017 | 7,120,319 | -0.03(-0.43%) |