Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Dec 31, 2010 | 8.985 | 9.013 | 8.843 | 8.849 | 580,665 | -0.13(-1.44%) |
Dec 30, 2010 | 9.006 | 9.080 | 8.924 | 8.979 | 461,277 | +0.00(+0.00%) |
Dec 29, 2010 | 8.999 | 9.053 | 8.917 | 8.979 | 358,871 | -0.02(-0.23%) |
Dec 28, 2010 | 9.026 | 9.060 | 8.938 | 8.999 | 464,096 | -0.05(-0.53%) |
Dec 27, 2010 | 9.033 | 9.118 | 8.972 | 9.046 | 643,724 | -0.01(-0.08%) |
Dec 23, 2010 | 8.883 | 9.121 | 8.836 | 9.053 | 1,436,676 | +0.16(+1.83%) |
Dec 22, 2010 | 8.897 | 8.985 | 8.843 | 8.890 | 701,845 | -0.02(-0.23%) |
Dec 21, 2010 | 8.829 | 8.924 | 8.747 | 8.911 | 859,452 | +0.11(+1.24%) |
Dec 20, 2010 | 8.788 | 8.822 | 8.741 | 8.802 | 553,773 | +0.05(+0.54%) |
Dec 17, 2010 | 8.645 | 8.761 | 8.550 | 8.754 | 1,394,219 | +0.10(+1.18%) |
Dec 16, 2010 | 8.462 | 8.666 | 8.435 | 8.652 | 634,137 | +0.18(+2.17%) |
Dec 15, 2010 | 8.544 | 8.598 | 8.469 | 8.469 | 685,911 | -0.07(-0.80%) |
Dec 14, 2010 | 8.612 | 8.625 | 8.516 | 8.537 | 703,228 | -0.03(-0.32%) |
Dec 13, 2010 | 8.496 | 8.645 | 8.489 | 8.564 | 844,189 | +0.10(+1.20%) |
Dec 10, 2010 | 8.353 | 8.482 | 8.333 | 8.462 | 526,345 | +0.12(+1.38%) |
Dec 09, 2010 | 8.380 | 8.387 | 8.244 | 8.346 | 589,618 | +0.03(+0.33%) |
Dec 08, 2010 | 8.299 | 8.367 | 8.258 | 8.319 | 1,039,055 | +0.04(+0.49%) |
Dec 07, 2010 | 8.244 | 8.353 | 8.204 | 8.278 | 1,200,156 | +0.09(+1.08%) |
Dec 06, 2010 | 8.217 | 8.250 | 8.109 | 8.190 | 773,846 | -0.07(-0.82%) |
Dec 03, 2010 | 8.156 | 8.285 | 8.095 | 8.258 | 684,307 | +0.04(+0.50%) |
Dec 02, 2010 | 8.244 | 8.272 | 8.136 | 8.217 | 854,786 | -0.05(-0.66%) |
Dec 01, 2010 | 8.285 | 8.346 | 8.204 | 8.272 | 1,009,720 | +0.13(+1.59%) |
Nov 30, 2010 | 8.115 | 8.183 | 8.075 | 8.143 | 1,304,310 | -0.06(-0.75%) |
Nov 29, 2010 | 8.183 | 8.210 | 8.020 | 8.204 | 833,529 | -0.04(-0.49%) |
Nov 26, 2010 | 8.244 | 8.360 | 8.224 | 8.244 | 361,939 | -0.08(-0.98%) |
Nov 24, 2010 | 8.238 | 8.326 | 8.326 | 8.326 | 978,892 | +0.11(+1.32%) |
Nov 23, 2010 | 8.292 | 8.292 | 8.122 | 8.217 | 1,478,380 | -0.16(-1.87%) |
Nov 22, 2010 | 8.353 | 8.394 | 8.299 | 8.374 | 701,561 | +0.01(+0.16%) |
Nov 19, 2010 | 8.380 | 8.380 | 8.299 | 8.360 | 814,494 | -0.01(-0.16%) |
Nov 18, 2010 | 8.469 | 8.516 | 8.319 | 8.374 | 1,502,718 | +0.01(+0.16%) |
Nov 17, 2010 | 8.448 | 8.530 | 8.326 | 8.360 | 1,301,521 | -0.05(-0.65%) |
Nov 16, 2010 | 8.605 | 8.652 | 8.360 | 8.414 | 977,352 | -0.30(-3.43%) |
Nov 15, 2010 | 8.625 | 8.795 | 8.612 | 8.713 | 621,105 | +0.09(+1.02%) |
Nov 12, 2010 | 8.707 | 8.795 | 8.618 | 8.625 | 1,323,332 | -0.17(-1.93%) |
Nov 11, 2010 | 8.747 | 8.836 | 8.727 | 8.795 | 1,723,856 | -0.05(-0.54%) |
Nov 10, 2010 | 8.856 | 8.883 | 8.754 | 8.843 | 1,673,172 | -0.01(-0.15%) |
Nov 09, 2010 | 8.890 | 9.094 | 8.809 | 8.856 | 1,872,336 | -0.01(-0.15%) |
Nov 08, 2010 | 8.788 | 8.979 | 8.788 | 8.870 | 1,294,988 | +0.05(+0.62%) |
Nov 05, 2010 | 8.754 | 8.822 | 8.693 | 8.815 | 1,231,249 | +0.07(+0.86%) |
Nov 04, 2010 | 8.618 | 8.747 | 8.598 | 8.741 | 1,226,332 | +0.19(+2.23%) |
Nov 03, 2010 | 8.571 | 8.615 | 8.448 | 8.550 | 1,098,811 | +0.00(+0.00%) |
Nov 02, 2010 | 8.326 | 8.659 | 8.292 | 8.550 | 1,886,263 | +0.30(+3.62%) |
Nov 01, 2010 | 8.095 | 8.401 | 8.088 | 8.251 | 1,582,734 | +0.24(+2.97%) |
Oct 29, 2010 | 8.061 | 8.224 | 7.918 | 8.013 | 1,347,363 | +0.10(+1.29%) |
Oct 28, 2010 | 7.905 | 7.986 | 7.830 | 7.911 | 1,937,571 | +0.13(+1.66%) |
Oct 27, 2010 | 7.945 | 7.945 | 7.776 | 7.782 | 1,663,363 | -0.24(-3.01%) |
Oct 25, 2010 | 8.010 | 8.064 | 7.990 | 8.024 | 613,460 | +0.07(+0.85%) |
Oct 22, 2010 | 8.071 | 8.084 | 7.936 | 7.956 | 538,907 | -0.09(-1.17%) |
Oct 21, 2010 | 8.212 | 8.293 | 8.030 | 8.050 | 1,184,427 | -0.10(-1.24%) |
Oct 20, 2010 | 8.145 | 8.293 | 8.104 | 8.151 | 1,274,699 | +0.06(+0.75%) |
Oct 19, 2010 | 7.970 | 8.225 | 7.970 | 8.091 | 1,069,218 | +0.03(+0.42%) |
Oct 18, 2010 | 8.044 | 8.087 | 7.983 | 8.057 | 734,221 | +0.06(+0.76%) |
Oct 15, 2010 | 7.956 | 8.098 | 7.923 | 7.997 | 1,662,064 | +0.11(+1.36%) |
Oct 14, 2010 | 7.849 | 7.929 | 7.822 | 7.889 | 482,975 | +0.05(+0.69%) |
Oct 13, 2010 | 7.781 | 7.862 | 7.734 | 7.835 | 1,000,834 | +0.08(+1.04%) |
Oct 12, 2010 | 7.734 | 7.775 | 7.687 | 7.755 | 618,989 | +0.01(+0.17%) |
Oct 11, 2010 | 7.728 | 7.802 | 7.701 | 7.741 | 866,057 | +0.01(+0.09%) |
Oct 08, 2010 | 7.734 | 7.768 | 7.687 | 7.734 | 1,360,378 | +0.00(+0.00%) |
Oct 07, 2010 | 7.728 | 7.755 | 7.667 | 7.734 | 2,551 | +0.06(+0.79%) |
Oct 06, 2010 | 7.687 | 7.741 | 7.647 | 7.674 | 687,792 | -0.05(-0.70%) |
Oct 05, 2010 | 7.768 | 7.768 | 7.660 | 7.728 | 1,361,343 | +0.05(+0.61%) |
Oct 04, 2010 | 7.694 | 7.788 | 7.654 | 7.681 | 929,570 | -0.05(-0.70%) |