Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Dec 31, 2010 | 8.591 | 8.669 | 8.584 | 8.605 | 3,073,394 | -0.01(-0.16%) |
Dec 30, 2010 | 8.563 | 8.669 | 8.549 | 8.619 | 3,732,180 | +0.04(+0.41%) |
Dec 29, 2010 | 8.563 | 8.598 | 8.541 | 8.584 | 2,573,265 | +0.04(+0.50%) |
Dec 28, 2010 | 8.605 | 8.619 | 8.506 | 8.541 | 3,511,723 | -0.06(-0.66%) |
Dec 27, 2010 | 8.584 | 8.626 | 8.549 | 8.598 | 3,418,951 | -0.04(-0.49%) |
Dec 23, 2010 | 8.725 | 8.768 | 8.640 | 8.640 | 11,692,512 | -0.09(-1.05%) |
Dec 22, 2010 | 8.534 | 8.799 | 8.513 | 8.732 | 12,671,579 | +0.17(+1.98%) |
Dec 21, 2010 | 8.308 | 8.676 | 8.301 | 8.563 | 18,422,442 | +0.25(+3.06%) |
Dec 20, 2010 | 8.146 | 8.308 | 8.135 | 8.308 | 7,514,624 | +0.23(+2.80%) |
Dec 17, 2010 | 7.997 | 8.111 | 7.969 | 8.082 | 12,652,136 | +0.09(+1.15%) |
Dec 16, 2010 | 7.906 | 7.997 | 7.835 | 7.990 | 3,853,063 | +0.08(+1.07%) |
Dec 15, 2010 | 7.948 | 8.040 | 7.877 | 7.906 | 4,798,596 | -0.08(-1.06%) |
Dec 14, 2010 | 8.054 | 8.096 | 7.941 | 7.990 | 4,667,831 | -0.06(-0.70%) |
Dec 13, 2010 | 8.096 | 8.096 | 8.019 | 8.047 | 3,346,679 | +0.00(+0.00%) |
Dec 10, 2010 | 8.019 | 8.089 | 7.990 | 8.047 | 3,045,973 | +0.03(+0.35%) |
Dec 09, 2010 | 8.082 | 8.135 | 8.005 | 8.019 | 5,265,060 | +0.00(+0.00%) |
Dec 08, 2010 | 8.096 | 8.153 | 7.962 | 8.019 | 4,122,852 | -0.06(-0.70%) |
Dec 07, 2010 | 8.209 | 8.265 | 8.054 | 8.075 | 9,112,379 | -0.04(-0.52%) |
Dec 06, 2010 | 8.026 | 8.174 | 7.969 | 8.118 | 9,769,245 | +0.06(+0.79%) |
Dec 03, 2010 | 7.884 | 8.075 | 7.884 | 8.054 | 9,022,858 | +0.09(+1.15%) |
Dec 02, 2010 | 7.736 | 7.983 | 7.708 | 7.962 | 12,776,432 | +0.25(+3.21%) |
Dec 01, 2010 | 7.736 | 7.771 | 7.680 | 7.715 | 7,091,911 | +0.08(+1.02%) |
Nov 30, 2010 | 7.574 | 7.665 | 7.559 | 7.637 | 7,193,854 | -0.04(-0.46%) |
Nov 29, 2010 | 7.651 | 7.708 | 7.559 | 7.672 | 8,009,048 | -0.05(-0.64%) |
Nov 26, 2010 | 7.665 | 7.842 | 7.637 | 7.722 | 5,112,826 | +0.02(+0.28%) |
Nov 24, 2010 | 7.729 | 7.701 | 7.701 | 7.701 | 12,398,601 | +0.01(+0.09%) |
Nov 23, 2010 | 7.849 | 7.866 | 7.680 | 7.694 | 8,801,666 | -0.27(-3.37%) |
Nov 22, 2010 | 7.920 | 8.005 | 7.778 | 7.962 | 7,623,395 | +0.01(+0.18%) |
Nov 19, 2010 | 8.082 | 8.096 | 7.906 | 7.948 | 9,568,170 | -0.16(-1.92%) |
Nov 18, 2010 | 8.202 | 8.224 | 8.096 | 8.103 | 9,310,023 | -0.03(-0.35%) |
Nov 17, 2010 | 8.068 | 8.216 | 8.019 | 8.132 | 8,132,451 | +0.03(+0.35%) |
Nov 16, 2010 | 8.125 | 8.153 | 7.927 | 8.103 | 11,480,050 | -0.06(-0.78%) |
Nov 15, 2010 | 8.139 | 8.266 | 8.139 | 8.167 | 7,154,103 | +0.07(+0.87%) |
Nov 12, 2010 | 8.216 | 8.238 | 8.066 | 8.096 | 6,671,392 | -0.17(-2.05%) |
Nov 11, 2010 | 8.188 | 8.287 | 8.139 | 8.266 | 5,380,729 | +0.00(+0.00%) |
Nov 10, 2010 | 8.216 | 8.273 | 8.132 | 8.266 | 6,852,921 | +0.01(+0.17%) |
Nov 09, 2010 | 8.315 | 8.386 | 8.209 | 8.252 | 8,828,014 | -0.06(-0.68%) |
Nov 08, 2010 | 8.301 | 8.330 | 8.202 | 8.308 | 8,527,877 | +0.00(+0.00%) |
Nov 05, 2010 | 8.428 | 8.457 | 8.273 | 8.308 | 6,359,872 | -0.13(-1.59%) |
Nov 04, 2010 | 8.450 | 8.556 | 8.386 | 8.443 | 10,157,075 | +0.04(+0.42%) |
Nov 03, 2010 | 8.450 | 8.499 | 8.266 | 8.407 | 5,161,410 | -0.04(-0.50%) |
Nov 02, 2010 | 8.478 | 8.492 | 8.400 | 8.450 | 6,898,149 | +0.09(+1.10%) |
Nov 01, 2010 | 8.520 | 8.577 | 8.287 | 8.358 | 6,443,478 | -0.08(-0.92%) |
Oct 29, 2010 | 8.435 | 8.556 | 8.407 | 8.435 | 5,939,113 | -0.01(-0.17%) |
Oct 28, 2010 | 8.464 | 8.534 | 8.400 | 8.450 | 3,986,043 | +0.06(+0.76%) |
Oct 27, 2010 | 8.443 | 8.464 | 8.238 | 8.386 | 8,459,499 | -0.32(-3.65%) |
Oct 25, 2010 | 8.803 | 8.824 | 8.655 | 8.704 | 5,821,402 | +0.01(+0.08%) |
Oct 22, 2010 | 8.626 | 8.732 | 8.605 | 8.697 | 5,246,677 | +0.09(+1.07%) |
Oct 21, 2010 | 8.690 | 8.768 | 8.513 | 8.605 | 9,454,371 | -0.05(-0.57%) |
Oct 20, 2010 | 8.619 | 8.739 | 8.598 | 8.655 | 8,365,973 | +0.05(+0.57%) |
Oct 19, 2010 | 8.655 | 8.746 | 8.549 | 8.605 | 7,784,033 | -0.20(-2.25%) |
Oct 18, 2010 | 8.718 | 8.845 | 8.676 | 8.803 | 6,515,014 | +0.10(+1.14%) |
Oct 15, 2010 | 8.796 | 8.824 | 8.626 | 8.704 | 6,577,864 | +0.03(+0.33%) |
Oct 14, 2010 | 8.824 | 8.859 | 8.655 | 8.676 | 7,243,281 | -0.17(-1.92%) |
Oct 13, 2010 | 8.746 | 8.852 | 8.697 | 8.845 | 8,283,320 | +0.16(+1.79%) |
Oct 12, 2010 | 8.647 | 8.718 | 8.563 | 8.690 | 7,306,624 | +0.06(+0.65%) |
Oct 11, 2010 | 8.506 | 8.768 | 8.478 | 8.633 | 9,075,256 | +0.18(+2.09%) |
Oct 08, 2010 | 8.457 | 8.506 | 8.315 | 8.457 | 5,066,817 | +0.12(+1.44%) |
Oct 07, 2010 | 8.337 | 8.358 | 8.259 | 8.337 | 5,556,959 | +0.04(+0.43%) |
Oct 06, 2010 | 8.216 | 8.315 | 8.181 | 8.301 | 5,269,121 | +0.05(+0.60%) |
Oct 05, 2010 | 8.160 | 8.287 | 8.132 | 8.252 | 4,318,197 | +0.22(+2.73%) |
Oct 04, 2010 | 8.125 | 8.195 | 7.983 | 8.033 | 3,921,326 | -0.12(-1.47%) |