Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Dec 31, 2010 | 7.578 | 7.829 | 7.555 | 7.812 | 1,947,193 | +0.20(+2.64%) |
Dec 30, 2010 | 7.618 | 7.695 | 7.568 | 7.611 | 1,405,984 | -0.03(-0.44%) |
Dec 29, 2010 | 7.588 | 7.668 | 7.588 | 7.645 | 1,521,051 | +0.04(+0.53%) |
Dec 28, 2010 | 7.766 | 7.766 | 7.595 | 7.605 | 1,300,285 | -0.16(-2.07%) |
Dec 27, 2010 | 7.712 | 7.789 | 7.685 | 7.766 | 771,815 | +0.01(+0.13%) |
Dec 23, 2010 | 7.678 | 7.797 | 7.672 | 7.755 | 1,333,991 | +0.02(+0.26%) |
Dec 22, 2010 | 7.534 | 7.762 | 7.528 | 7.735 | 2,477,882 | +0.20(+2.67%) |
Dec 21, 2010 | 7.447 | 7.561 | 7.421 | 7.534 | 1,671,413 | +0.07(+0.90%) |
Dec 20, 2010 | 7.551 | 7.571 | 7.437 | 7.467 | 1,747,097 | -0.11(-1.41%) |
Dec 17, 2010 | 7.635 | 7.668 | 7.534 | 7.575 | 1,496,931 | -0.09(-1.18%) |
Dec 16, 2010 | 7.719 | 7.782 | 7.622 | 7.665 | 1,586,779 | -0.06(-0.82%) |
Dec 15, 2010 | 7.702 | 7.843 | 7.702 | 7.729 | 1,381,702 | +0.00(+0.00%) |
Dec 14, 2010 | 7.702 | 7.819 | 7.685 | 7.729 | 1,496,674 | -0.04(-0.52%) |
Dec 13, 2010 | 7.923 | 7.970 | 7.755 | 7.769 | 2,030,955 | -0.17(-2.19%) |
Dec 10, 2010 | 7.879 | 7.956 | 7.869 | 7.943 | 1,291,893 | +0.02(+0.30%) |
Dec 09, 2010 | 7.916 | 8.003 | 7.903 | 7.920 | 1,113,475 | +0.05(+0.64%) |
Dec 08, 2010 | 7.836 | 7.933 | 7.836 | 7.869 | 755,764 | +0.01(+0.09%) |
Dec 07, 2010 | 7.896 | 7.953 | 7.856 | 7.863 | 1,344,449 | -0.00(-0.04%) |
Dec 06, 2010 | 7.826 | 7.891 | 7.816 | 7.866 | 784,480 | -0.02(-0.21%) |
Dec 03, 2010 | 7.853 | 7.930 | 7.799 | 7.883 | 966,090 | -0.04(-0.55%) |
Dec 02, 2010 | 7.755 | 7.946 | 7.755 | 7.926 | 1,824,057 | +0.17(+2.16%) |
Dec 01, 2010 | 7.779 | 7.920 | 7.725 | 7.759 | 1,452,113 | +0.07(+0.91%) |
Nov 30, 2010 | 7.705 | 7.832 | 7.635 | 7.689 | 907,043 | -0.12(-1.50%) |
Nov 29, 2010 | 7.699 | 7.836 | 7.689 | 7.806 | 946,196 | +0.04(+0.52%) |
Nov 26, 2010 | 7.735 | 7.853 | 7.705 | 7.766 | 328,448 | -0.06(-0.77%) |
Nov 24, 2010 | 7.732 | 7.826 | 7.826 | 7.826 | 1,157,779 | +0.16(+2.05%) |
Nov 23, 2010 | 7.829 | 7.886 | 7.601 | 7.668 | 1,898,415 | -0.23(-2.88%) |
Nov 22, 2010 | 7.987 | 8.048 | 7.879 | 7.896 | 1,336,756 | -0.16(-1.95%) |
Nov 19, 2010 | 7.997 | 8.127 | 7.960 | 8.053 | 1,263,945 | +0.03(+0.38%) |
Nov 18, 2010 | 8.060 | 8.221 | 8.020 | 8.023 | 864,548 | +0.02(+0.29%) |
Nov 17, 2010 | 8.023 | 8.090 | 7.953 | 8.000 | 863,491 | -0.05(-0.67%) |
Nov 16, 2010 | 8.141 | 8.181 | 8.020 | 8.053 | 1,316,175 | -0.20(-2.43%) |
Nov 15, 2010 | 8.254 | 8.338 | 8.157 | 8.254 | 1,004,512 | +0.04(+0.53%) |
Nov 12, 2010 | 8.097 | 8.248 | 7.970 | 8.211 | 1,890,188 | +0.08(+1.03%) |
Nov 11, 2010 | 8.211 | 8.231 | 8.100 | 8.127 | 1,334,946 | -0.15(-1.86%) |
Nov 10, 2010 | 8.275 | 8.362 | 8.141 | 8.281 | 989,225 | +0.02(+0.24%) |
Nov 09, 2010 | 8.378 | 8.482 | 8.241 | 8.261 | 1,165,197 | -0.13(-1.52%) |
Nov 08, 2010 | 8.392 | 8.472 | 8.342 | 8.388 | 1,316,273 | -0.07(-0.87%) |
Nov 05, 2010 | 8.258 | 8.636 | 8.258 | 8.462 | 2,123,040 | +0.25(+3.06%) |
Nov 04, 2010 | 8.137 | 8.278 | 8.067 | 8.211 | 3,328,756 | +0.13(+1.57%) |
Nov 03, 2010 | 8.090 | 8.164 | 8.030 | 8.084 | 1,525,485 | -0.01(-0.08%) |
Nov 02, 2010 | 8.034 | 8.127 | 8.034 | 8.090 | 1,831,018 | +0.06(+0.71%) |
Nov 01, 2010 | 8.127 | 8.154 | 7.997 | 8.034 | 1,909,770 | -0.10(-1.19%) |
Oct 29, 2010 | 8.214 | 8.310 | 7.924 | 8.130 | 4,143,488 | -0.20(-2.44%) |
Oct 28, 2010 | 8.483 | 8.573 | 8.164 | 8.334 | 3,303,333 | -0.45(-5.12%) |
Oct 27, 2010 | 8.763 | 8.847 | 8.633 | 8.783 | 699,354 | +0.08(+0.96%) |
Oct 25, 2010 | 8.757 | 8.830 | 8.690 | 8.700 | 618,759 | -0.03(-0.38%) |
Oct 22, 2010 | 8.747 | 8.813 | 8.647 | 8.733 | 1,021,768 | -0.02(-0.23%) |
Oct 21, 2010 | 8.813 | 8.903 | 8.703 | 8.753 | 578,334 | -0.05(-0.57%) |
Oct 20, 2010 | 8.713 | 8.890 | 8.713 | 8.803 | 779,175 | +0.07(+0.80%) |
Oct 19, 2010 | 8.830 | 8.900 | 8.680 | 8.733 | 673,548 | -0.13(-1.47%) |
Oct 18, 2010 | 8.763 | 8.863 | 8.670 | 8.863 | 885,259 | +0.12(+1.33%) |
Oct 15, 2010 | 8.770 | 8.863 | 8.623 | 8.747 | 1,960,006 | -0.18(-2.05%) |
Oct 14, 2010 | 9.020 | 9.073 | 8.687 | 8.930 | 1,982,809 | -0.14(-1.54%) |
Oct 13, 2010 | 9.193 | 9.193 | 8.947 | 9.070 | 1,213,753 | +0.04(+0.48%) |
Oct 12, 2010 | 8.990 | 9.057 | 8.867 | 9.027 | 1,041,944 | +0.05(+0.52%) |
Oct 11, 2010 | 8.970 | 9.027 | 8.660 | 8.980 | 919,163 | +0.06(+0.71%) |
Oct 08, 2010 | 8.917 | 8.973 | 8.757 | 8.917 | 830,737 | -0.09(-1.04%) |
Oct 07, 2010 | 9.100 | 9.100 | 8.917 | 9.010 | 528,722 | +0.02(+0.19%) |
Oct 06, 2010 | 9.063 | 9.083 | 8.907 | 8.993 | 550,388 | -0.04(-0.41%) |
Oct 05, 2010 | 8.913 | 9.137 | 8.850 | 9.030 | 907,041 | +0.23(+2.57%) |
Oct 04, 2010 | 8.813 | 8.980 | 8.800 | 8.803 | 856,235 | -0.06(-0.64%) |