Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Dec 31, 2010 | 9.538 | 9.602 | 9.351 | 9.351 | 780,335 | -0.17(-1.79%) |
Dec 30, 2010 | 9.400 | 9.546 | 9.367 | 9.521 | 682,604 | +0.15(+1.56%) |
Dec 29, 2010 | 9.302 | 9.383 | 9.213 | 9.375 | 440,666 | +0.11(+1.23%) |
Dec 28, 2010 | 9.164 | 9.367 | 9.128 | 9.262 | 280,348 | +0.08(+0.88%) |
Dec 27, 2010 | 8.977 | 9.225 | 8.961 | 9.180 | 376,021 | +0.14(+1.53%) |
Dec 23, 2010 | 9.294 | 9.351 | 9.034 | 9.042 | 379,841 | -0.28(-3.05%) |
Dec 22, 2010 | 9.034 | 9.432 | 9.026 | 9.326 | 700,707 | +0.34(+3.79%) |
Dec 21, 2010 | 8.775 | 9.099 | 8.645 | 8.986 | 884,576 | +0.28(+3.26%) |
Dec 20, 2010 | 8.604 | 8.872 | 8.604 | 8.701 | 481,267 | +0.12(+1.42%) |
Dec 17, 2010 | 8.637 | 8.815 | 8.531 | 8.580 | 1,587,004 | -0.02(-0.28%) |
Dec 16, 2010 | 8.645 | 8.791 | 8.563 | 8.604 | 407,624 | +0.01(+0.09%) |
Dec 15, 2010 | 8.628 | 8.864 | 8.490 | 8.596 | 683,434 | -0.02(-0.28%) |
Dec 14, 2010 | 8.531 | 8.791 | 8.466 | 8.620 | 624,978 | +0.13(+1.53%) |
Dec 13, 2010 | 8.710 | 8.710 | 8.466 | 8.491 | 562,362 | -0.15(-1.78%) |
Dec 10, 2010 | 8.734 | 8.750 | 8.584 | 8.645 | 719,727 | -0.05(-0.56%) |
Dec 09, 2010 | 8.604 | 8.774 | 8.507 | 8.693 | 598,869 | +0.14(+1.64%) |
Dec 08, 2010 | 8.312 | 8.693 | 8.232 | 8.553 | 1,114,897 | +0.26(+3.10%) |
Dec 07, 2010 | 8.458 | 8.531 | 8.199 | 8.296 | 1,238,563 | -0.02(-0.29%) |
Dec 06, 2010 | 8.166 | 8.458 | 8.085 | 8.320 | 1,067,209 | +0.13(+1.58%) |
Dec 03, 2010 | 7.753 | 8.235 | 7.744 | 8.191 | 1,728,301 | +0.36(+4.55%) |
Dec 02, 2010 | 7.704 | 7.866 | 7.639 | 7.834 | 8,109,062 | +0.14(+1.79%) |
Dec 01, 2010 | 7.728 | 7.801 | 7.647 | 7.696 | 3,241,423 | +0.08(+1.06%) |
Nov 30, 2010 | 7.688 | 7.728 | 7.509 | 7.615 | 1,919,420 | -0.18(-2.29%) |
Nov 29, 2010 | 7.931 | 8.020 | 7.680 | 7.793 | 643,812 | -0.16(-2.04%) |
Nov 26, 2010 | 8.004 | 8.109 | 7.947 | 7.955 | 351,310 | -0.11(-1.41%) |
Nov 24, 2010 | 8.045 | 8.069 | 8.069 | 8.069 | 678,667 | +0.09(+1.12%) |
Nov 23, 2010 | 7.963 | 8.077 | 7.931 | 7.980 | 655,425 | -0.08(-1.01%) |
Nov 22, 2010 | 8.215 | 8.312 | 7.939 | 8.061 | 554,516 | -0.23(-2.74%) |
Nov 19, 2010 | 8.263 | 8.328 | 8.134 | 8.288 | 397,717 | -0.01(-0.10%) |
Nov 18, 2010 | 8.207 | 8.409 | 8.191 | 8.296 | 485,013 | +0.15(+1.89%) |
Nov 17, 2010 | 8.328 | 8.401 | 8.077 | 8.142 | 887,815 | -0.18(-2.14%) |
Nov 16, 2010 | 8.393 | 8.523 | 8.199 | 8.320 | 1,055,049 | -0.12(-1.44%) |
Nov 15, 2010 | 8.491 | 8.653 | 8.418 | 8.442 | 623,073 | -0.02(-0.19%) |
Nov 12, 2010 | 8.628 | 8.677 | 8.450 | 8.458 | 439,270 | -0.28(-3.25%) |
Nov 11, 2010 | 8.855 | 8.920 | 8.718 | 8.742 | 677,875 | -0.20(-2.27%) |
Nov 10, 2010 | 8.969 | 9.066 | 8.839 | 8.945 | 709,181 | +0.02(+0.18%) |
Nov 09, 2010 | 9.164 | 9.212 | 8.888 | 8.928 | 306,359 | -0.23(-2.48%) |
Nov 08, 2010 | 9.212 | 9.285 | 8.985 | 9.156 | 288,148 | -0.06(-0.62%) |
Nov 05, 2010 | 9.042 | 9.683 | 8.969 | 9.212 | 460,381 | +0.21(+2.34%) |
Nov 04, 2010 | 8.677 | 9.010 | 8.677 | 9.001 | 836,250 | +0.42(+4.91%) |
Nov 03, 2010 | 8.515 | 8.669 | 8.377 | 8.580 | 603,994 | +0.06(+0.76%) |
Nov 02, 2010 | 8.515 | 8.734 | 8.450 | 8.515 | 486,960 | +0.08(+0.96%) |
Nov 01, 2010 | 8.750 | 8.888 | 8.263 | 8.434 | 680,381 | -0.25(-2.89%) |
Oct 29, 2010 | 8.710 | 8.790 | 8.645 | 8.685 | 426,285 | -0.05(-0.56%) |
Oct 28, 2010 | 8.831 | 8.969 | 8.685 | 8.734 | 606,195 | -0.02(-0.19%) |
Oct 27, 2010 | 8.637 | 8.782 | 8.628 | 8.750 | 882,766 | +0.01(+0.09%) |
Oct 25, 2010 | 8.872 | 8.888 | 8.718 | 8.742 | 811,630 | -0.02(-0.28%) |
Oct 22, 2010 | 8.920 | 8.920 | 8.718 | 8.766 | 808,021 | -0.14(-1.55%) |
Oct 21, 2010 | 8.782 | 8.993 | 8.661 | 8.904 | 1,159,213 | +0.12(+1.39%) |
Oct 20, 2010 | 9.731 | 9.731 | 8.742 | 8.782 | 2,407,796 | -1.37(-13.50%) |
Oct 19, 2010 | 10.17 | 10.46 | 10.07 | 10.15 | 541,506 | -0.19(-1.80%) |
Oct 18, 2010 | 9.918 | 10.36 | 9.869 | 10.34 | 271,872 | +0.42(+4.25%) |
Oct 15, 2010 | 10.30 | 10.34 | 9.885 | 9.918 | 516,443 | -0.24(-2.32%) |
Oct 14, 2010 | 10.25 | 10.36 | 9.999 | 10.15 | 440,300 | -0.16(-1.57%) |
Oct 13, 2010 | 10.10 | 10.65 | 9.958 | 10.32 | 632,740 | +0.27(+2.66%) |
Oct 12, 2010 | 9.845 | 10.10 | 9.707 | 10.05 | 356,714 | +0.19(+1.97%) |
Oct 11, 2010 | 10.02 | 10.02 | 9.853 | 9.853 | 251,797 | -0.15(-1.46%) |
Oct 08, 2010 | 9.820 | 10.06 | 9.756 | 9.999 | 307,556 | +0.15(+1.57%) |
Oct 07, 2010 | 9.966 | 10.03 | 9.731 | 9.845 | 466,638 | -0.02(-0.16%) |
Oct 06, 2010 | 9.829 | 10.04 | 9.772 | 9.861 | 425,046 | +0.04(+0.39%) |
Oct 05, 2010 | 9.472 | 9.853 | 9.293 | 9.823 | 540,206 | +0.50(+5.33%) |
Oct 04, 2010 | 9.383 | 9.480 | 9.237 | 9.326 | 431,744 | -0.10(-1.03%) |