Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Dec 31, 2010 | 8.007 | 8.056 | 7.981 | 7.994 | 3,468,133 | +0.03(+0.35%) |
Dec 30, 2010 | 8.049 | 8.084 | 7.945 | 7.966 | 2,639,457 | -0.02(-0.26%) |
Dec 29, 2010 | 7.917 | 8.035 | 7.917 | 7.987 | 3,734,975 | +0.14(+1.77%) |
Dec 28, 2010 | 7.924 | 7.931 | 7.806 | 7.848 | 2,045,716 | -0.04(-0.53%) |
Dec 27, 2010 | 7.855 | 7.903 | 7.793 | 7.890 | 2,199,065 | +0.07(+0.89%) |
Dec 23, 2010 | 7.820 | 7.827 | 7.758 | 7.820 | 3,399,456 | -0.09(-1.14%) |
Dec 22, 2010 | 7.910 | 7.938 | 7.876 | 7.910 | 5,189,774 | -0.12(-1.55%) |
Dec 21, 2010 | 8.091 | 8.118 | 8.028 | 8.035 | 8,193,015 | +0.06(+0.78%) |
Dec 20, 2010 | 7.959 | 7.987 | 7.910 | 7.973 | 8,061,397 | +0.16(+2.04%) |
Dec 17, 2010 | 7.869 | 7.890 | 7.806 | 7.813 | 4,306,807 | +0.08(+0.99%) |
Dec 16, 2010 | 7.744 | 7.786 | 7.682 | 7.737 | 14,347,813 | +0.35(+4.69%) |
Dec 15, 2010 | 7.425 | 7.460 | 7.370 | 7.390 | 3,235,262 | -0.08(-1.11%) |
Dec 14, 2010 | 7.377 | 7.494 | 7.377 | 7.474 | 4,986,983 | +0.09(+1.22%) |
Dec 13, 2010 | 7.349 | 7.425 | 7.349 | 7.384 | 5,161,853 | +0.02(+0.28%) |
Dec 10, 2010 | 7.342 | 7.418 | 7.314 | 7.363 | 6,125,384 | +0.01(+0.19%) |
Dec 09, 2010 | 7.335 | 7.359 | 7.266 | 7.349 | 5,577,744 | -0.03(-0.47%) |
Dec 08, 2010 | 7.328 | 7.384 | 7.288 | 7.384 | 4,168,650 | +0.02(+0.28%) |
Dec 07, 2010 | 7.578 | 7.578 | 7.356 | 7.363 | 7,848,001 | -0.09(-1.21%) |
Dec 06, 2010 | 7.453 | 7.467 | 7.390 | 7.453 | 3,257,757 | -0.15(-1.92%) |
Dec 03, 2010 | 7.501 | 7.619 | 7.439 | 7.598 | 5,289,336 | +0.24(+3.20%) |
Dec 02, 2010 | 7.314 | 7.404 | 7.314 | 7.363 | 8,224,344 | +0.03(+0.47%) |
Dec 01, 2010 | 7.280 | 7.384 | 7.266 | 7.328 | 10,787,350 | +0.17(+2.42%) |
Nov 30, 2010 | 7.106 | 7.217 | 7.085 | 7.155 | 4,421,399 | -0.10(-1.34%) |
Nov 29, 2010 | 7.182 | 7.273 | 7.120 | 7.252 | 7,240,941 | -0.01(-0.10%) |
Nov 26, 2010 | 7.286 | 7.321 | 7.259 | 7.259 | 4,016,054 | -0.02(-0.29%) |
Nov 24, 2010 | 7.169 | 7.280 | 7.280 | 7.280 | 5,315,645 | +0.17(+2.34%) |
Nov 23, 2010 | 7.134 | 7.155 | 7.072 | 7.113 | 5,504,046 | -0.15(-2.01%) |
Nov 22, 2010 | 7.189 | 7.259 | 7.155 | 7.259 | 3,850,791 | -0.06(-0.85%) |
Nov 19, 2010 | 7.245 | 7.321 | 7.210 | 7.321 | 5,643,937 | +0.12(+1.73%) |
Nov 18, 2010 | 7.224 | 7.252 | 7.182 | 7.196 | 5,264,584 | +0.12(+1.67%) |
Nov 17, 2010 | 7.065 | 7.128 | 7.051 | 7.078 | 8,229,589 | +0.06(+0.79%) |
Nov 16, 2010 | 7.009 | 7.040 | 6.905 | 7.023 | 11,717,714 | -0.07(-0.98%) |
Nov 15, 2010 | 7.106 | 7.155 | 7.065 | 7.092 | 10,144,383 | +0.06(+0.89%) |
Nov 12, 2010 | 7.092 | 7.127 | 6.990 | 7.030 | 13,280,884 | -0.19(-2.59%) |
Nov 11, 2010 | 7.203 | 7.273 | 7.148 | 7.217 | 7,590,702 | -0.16(-2.16%) |
Nov 10, 2010 | 7.349 | 7.418 | 7.252 | 7.377 | 4,325,248 | +0.01(+0.19%) |
Nov 09, 2010 | 7.508 | 7.515 | 7.328 | 7.363 | 4,467,486 | -0.03(-0.47%) |
Nov 08, 2010 | 7.439 | 7.446 | 7.349 | 7.397 | 10,388,204 | -0.15(-2.02%) |
Nov 05, 2010 | 7.550 | 7.564 | 7.488 | 7.550 | 4,450,717 | -0.12(-1.63%) |
Nov 04, 2010 | 7.751 | 7.765 | 7.619 | 7.675 | 4,549,702 | +0.06(+0.82%) |
Nov 03, 2010 | 7.578 | 7.612 | 7.474 | 7.612 | 10,613,631 | -0.05(-0.63%) |
Nov 02, 2010 | 7.675 | 7.689 | 7.578 | 7.661 | 6,910,113 | +0.07(+0.91%) |
Nov 01, 2010 | 7.536 | 7.644 | 7.508 | 7.591 | 7,148,366 | -0.02(-0.27%) |
Oct 29, 2010 | 7.515 | 7.640 | 7.494 | 7.612 | 4,905,674 | +0.09(+1.20%) |
Oct 28, 2010 | 7.619 | 7.633 | 7.481 | 7.522 | 6,589,923 | -0.09(-1.18%) |
Oct 27, 2010 | 7.640 | 7.682 | 7.564 | 7.612 | 6,756,167 | -0.16(-2.05%) |
Oct 25, 2010 | 7.806 | 7.869 | 7.709 | 7.772 | 12,970,963 | -0.19(-2.35%) |
Oct 22, 2010 | 7.931 | 8.042 | 7.758 | 7.959 | 23,301,138 | +0.49(+6.59%) |
Oct 21, 2010 | 7.536 | 7.591 | 7.356 | 7.467 | 11,262,437 | -0.06(-0.74%) |
Oct 20, 2010 | 7.377 | 7.557 | 7.370 | 7.522 | 6,909,970 | +0.18(+2.46%) |
Oct 19, 2010 | 7.328 | 7.425 | 7.273 | 7.342 | 7,244,983 | -0.21(-2.75%) |
Oct 18, 2010 | 7.543 | 7.585 | 7.515 | 7.550 | 3,850,139 | +0.03(+0.37%) |
Oct 15, 2010 | 7.515 | 7.550 | 7.460 | 7.522 | 7,769,393 | -0.08(-1.09%) |
Oct 14, 2010 | 7.633 | 7.682 | 7.543 | 7.605 | 5,969,782 | -0.06(-0.81%) |
Oct 13, 2010 | 7.633 | 7.716 | 7.612 | 7.668 | 5,677,085 | +0.17(+2.31%) |
Oct 12, 2010 | 7.474 | 7.515 | 7.408 | 7.494 | 3,570,072 | +0.01(+0.09%) |
Oct 11, 2010 | 7.453 | 7.494 | 7.418 | 7.488 | 4,230,502 | +0.01(+0.19%) |
Oct 08, 2010 | 7.474 | 7.494 | 7.363 | 7.474 | 4,408,121 | +0.09(+1.22%) |
Oct 07, 2010 | 7.501 | 7.515 | 7.349 | 7.384 | 5,167,333 | -0.03(-0.37%) |
Oct 06, 2010 | 7.460 | 7.488 | 7.370 | 7.411 | 10,038,708 | -0.22(-2.91%) |
Oct 05, 2010 | 7.578 | 7.689 | 7.543 | 7.633 | 6,508,397 | +0.14(+1.85%) |
Oct 04, 2010 | 7.522 | 7.550 | 7.425 | 7.494 | 5,190,656 | -0.17(-2.26%) |