Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Dec 31, 2010 | 9.764 | 9.900 | 9.757 | 9.832 | 7,766,013 | +0.02(+0.24%) |
Dec 30, 2010 | 9.757 | 9.900 | 9.733 | 9.808 | 5,868,652 | -0.04(-0.36%) |
Dec 29, 2010 | 9.828 | 9.864 | 9.764 | 9.844 | 5,207,767 | +0.05(+0.53%) |
Dec 28, 2010 | 9.816 | 9.840 | 9.764 | 9.792 | 4,425,203 | -0.00(-0.04%) |
Dec 27, 2010 | 9.768 | 9.820 | 9.721 | 9.796 | 4,756,160 | +0.00(+0.04%) |
Dec 23, 2010 | 9.800 | 9.842 | 9.774 | 9.792 | 4,832,170 | -0.01(-0.08%) |
Dec 22, 2010 | 9.836 | 9.852 | 9.760 | 9.800 | 7,129,742 | +0.04(+0.37%) |
Dec 21, 2010 | 9.760 | 9.820 | 9.737 | 9.764 | 7,454,615 | +0.05(+0.49%) |
Dec 20, 2010 | 9.502 | 9.757 | 9.502 | 9.717 | 13,241,502 | +0.21(+2.22%) |
Dec 17, 2010 | 9.403 | 9.629 | 9.387 | 9.506 | 15,801,692 | +0.10(+1.06%) |
Dec 16, 2010 | 9.446 | 9.458 | 9.331 | 9.406 | 12,510,980 | -0.01(-0.08%) |
Dec 15, 2010 | 9.482 | 9.530 | 9.291 | 9.414 | 20,851,702 | -0.11(-1.17%) |
Dec 14, 2010 | 9.621 | 9.667 | 9.502 | 9.526 | 22,804,494 | -0.08(-0.79%) |
Dec 13, 2010 | 9.570 | 9.742 | 9.554 | 9.601 | 25,297,344 | +0.06(+0.67%) |
Dec 10, 2010 | 9.546 | 9.601 | 9.434 | 9.538 | 19,825,984 | +0.02(+0.21%) |
Dec 09, 2010 | 9.379 | 9.566 | 9.339 | 9.518 | 17,241,830 | +0.18(+1.87%) |
Dec 08, 2010 | 9.355 | 9.403 | 9.243 | 9.343 | 13,558,804 | -0.01(-0.06%) |
Dec 07, 2010 | 9.555 | 9.594 | 9.297 | 9.349 | 24,334,936 | -0.12(-1.25%) |
Dec 06, 2010 | 9.369 | 9.602 | 9.297 | 9.468 | 21,843,046 | +0.08(+0.89%) |
Dec 03, 2010 | 9.349 | 9.434 | 9.309 | 9.384 | 13,107,615 | -0.02(-0.21%) |
Dec 02, 2010 | 9.218 | 9.440 | 9.183 | 9.404 | 15,602,536 | +0.17(+1.89%) |
Dec 01, 2010 | 9.183 | 9.337 | 9.183 | 9.230 | 23,972,914 | +0.21(+2.28%) |
Nov 30, 2010 | 8.933 | 9.088 | 8.866 | 9.024 | 22,757,846 | -0.02(-0.22%) |
Nov 29, 2010 | 8.922 | 9.044 | 8.898 | 9.044 | 18,303,290 | -0.02(-0.17%) |
Nov 26, 2010 | 9.107 | 9.183 | 9.024 | 9.060 | 5,578,942 | -0.15(-1.59%) |
Nov 24, 2010 | 9.115 | 9.206 | 9.206 | 9.206 | 10,692,280 | +0.13(+1.39%) |
Nov 23, 2010 | 9.147 | 9.167 | 9.001 | 9.080 | 17,571,536 | -0.18(-1.97%) |
Nov 22, 2010 | 9.210 | 9.266 | 9.056 | 9.262 | 15,498,349 | -0.04(-0.43%) |
Nov 19, 2010 | 9.250 | 9.305 | 9.100 | 9.301 | 15,199,161 | +0.01(+0.09%) |
Nov 18, 2010 | 9.210 | 9.337 | 9.187 | 9.293 | 17,540,978 | +0.13(+1.42%) |
Nov 17, 2010 | 8.977 | 9.206 | 8.941 | 9.163 | 21,030,242 | +0.18(+2.03%) |
Nov 16, 2010 | 8.957 | 9.092 | 8.866 | 8.981 | 25,713,470 | -0.05(-0.57%) |
Nov 15, 2010 | 9.147 | 9.297 | 9.013 | 9.032 | 21,990,264 | -0.09(-0.95%) |
Nov 12, 2010 | 9.305 | 9.479 | 9.060 | 9.119 | 29,745,796 | -0.22(-2.37%) |
Nov 11, 2010 | 8.882 | 9.392 | 8.842 | 9.341 | 47,079,784 | +0.36(+3.96%) |
Nov 10, 2010 | 9.020 | 9.096 | 8.918 | 8.985 | 23,778,368 | -0.09(-1.05%) |
Nov 09, 2010 | 9.001 | 9.218 | 8.858 | 9.080 | 28,369,576 | +0.14(+1.55%) |
Nov 08, 2010 | 8.815 | 8.961 | 8.779 | 8.941 | 17,635,682 | +0.10(+1.16%) |
Nov 05, 2010 | 8.783 | 8.850 | 8.704 | 8.838 | 15,020,569 | +0.04(+0.49%) |
Nov 04, 2010 | 8.593 | 8.803 | 8.558 | 8.795 | 19,075,362 | +0.32(+3.73%) |
Nov 03, 2010 | 8.530 | 8.550 | 8.300 | 8.478 | 13,973,512 | -0.06(-0.65%) |
Nov 02, 2010 | 8.439 | 8.605 | 8.411 | 8.534 | 15,944,785 | +0.15(+1.84%) |
Nov 01, 2010 | 8.562 | 8.581 | 8.324 | 8.380 | 19,471,600 | -0.13(-1.53%) |
Oct 29, 2010 | 8.292 | 8.550 | 8.273 | 8.510 | 25,603,758 | +0.14(+1.70%) |
Oct 28, 2010 | 8.087 | 8.565 | 8.063 | 8.368 | 40,528,616 | +0.17(+2.12%) |
Oct 27, 2010 | 8.023 | 8.217 | 7.992 | 8.194 | 25,931,344 | -0.05(-0.58%) |
Oct 25, 2010 | 8.387 | 8.451 | 8.233 | 8.241 | 16,409,538 | -0.06(-0.76%) |
Oct 22, 2010 | 8.419 | 8.471 | 8.277 | 8.304 | 11,424,210 | -0.08(-0.94%) |
Oct 21, 2010 | 8.502 | 8.562 | 8.289 | 8.383 | 17,409,238 | -0.08(-0.89%) |
Oct 20, 2010 | 8.348 | 8.589 | 8.348 | 8.459 | 21,844,620 | +0.15(+1.76%) |
Oct 19, 2010 | 8.376 | 8.451 | 8.253 | 8.312 | 25,458,980 | -0.20(-2.32%) |
Oct 18, 2010 | 8.419 | 8.542 | 8.334 | 8.510 | 15,857,911 | +0.11(+1.27%) |
Oct 15, 2010 | 8.498 | 8.502 | 8.308 | 8.403 | 32,008,856 | -0.02(-0.23%) |
Oct 14, 2010 | 8.506 | 8.562 | 8.340 | 8.423 | 18,259,240 | -0.09(-1.11%) |
Oct 13, 2010 | 7.960 | 8.799 | 7.921 | 8.518 | 86,401,208 | +0.76(+9.79%) |
Oct 12, 2010 | 7.766 | 7.794 | 7.656 | 7.758 | 9,267,475 | -0.04(-0.51%) |
Oct 11, 2010 | 7.826 | 7.881 | 7.774 | 7.798 | 6,510,041 | -0.00(-0.05%) |
Oct 08, 2010 | 7.802 | 7.826 | 7.640 | 7.802 | 13,181,469 | +0.16(+2.07%) |
Oct 07, 2010 | 7.703 | 7.703 | 7.541 | 7.644 | 13,285,130 | +0.00(+0.00%) |
Oct 06, 2010 | 7.600 | 7.711 | 7.545 | 7.644 | 14,059,442 | +0.02(+0.26%) |
Oct 05, 2010 | 7.620 | 7.667 | 7.553 | 7.624 | 338 | +0.10(+1.31%) |
Oct 04, 2010 | 7.636 | 7.663 | 7.470 | 7.525 | 11,967,467 | -0.14(-1.81%) |