Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Nov 30, 2010 | 7.236 | 7.276 | 7.215 | 7.242 | 24,524,712 | -0.04(-0.56%) |
Nov 29, 2010 | 7.370 | 7.404 | 7.215 | 7.283 | 25,969,480 | -0.13(-1.73%) |
Nov 26, 2010 | 7.350 | 7.424 | 7.337 | 7.411 | 6,665,916 | +0.00(+0.00%) |
Nov 24, 2010 | 7.330 | 7.411 | 7.411 | 7.411 | 15,324,125 | +0.18(+2.42%) |
Nov 23, 2010 | 7.404 | 7.411 | 7.222 | 7.236 | 17,033,182 | -0.26(-3.50%) |
Nov 22, 2010 | 7.424 | 7.512 | 7.384 | 7.498 | 11,636,956 | +0.03(+0.45%) |
Nov 19, 2010 | 7.418 | 7.465 | 7.377 | 7.465 | 5,560,870 | +0.03(+0.36%) |
Nov 18, 2010 | 7.397 | 7.478 | 7.397 | 7.438 | 11,904,710 | +0.10(+1.38%) |
Nov 17, 2010 | 7.343 | 7.384 | 7.303 | 7.337 | 15,302,078 | +0.02(+0.28%) |
Nov 16, 2010 | 7.424 | 7.451 | 7.290 | 7.316 | 12,216,611 | -0.13(-1.81%) |
Nov 15, 2010 | 7.505 | 7.532 | 7.451 | 7.451 | 9,932,736 | +0.01(+0.09%) |
Nov 12, 2010 | 7.404 | 7.471 | 7.370 | 7.444 | 12,296,364 | -0.01(-0.09%) |
Nov 11, 2010 | 7.478 | 7.512 | 7.411 | 7.451 | 15,880,507 | -0.13(-1.69%) |
Nov 10, 2010 | 7.552 | 7.579 | 7.492 | 7.579 | 16,959,686 | +0.07(+0.99%) |
Nov 09, 2010 | 7.539 | 7.606 | 7.478 | 7.505 | 24,341,894 | +0.02(+0.27%) |
Nov 08, 2010 | 7.505 | 7.505 | 7.404 | 7.485 | 12,284,618 | -0.05(-0.63%) |
Nov 05, 2010 | 7.572 | 7.572 | 7.478 | 7.532 | 15,797,462 | -0.05(-0.71%) |
Nov 04, 2010 | 7.411 | 7.586 | 7.391 | 7.586 | 20,072,290 | +0.22(+3.02%) |
Nov 03, 2010 | 7.350 | 7.377 | 7.296 | 7.364 | 13,069,108 | +0.06(+0.83%) |
Nov 02, 2010 | 7.370 | 7.370 | 7.263 | 7.303 | 14,368,462 | -0.03(-0.46%) |
Nov 01, 2010 | 7.350 | 7.411 | 7.310 | 7.337 | 9,299,548 | -0.01(-0.18%) |
Oct 29, 2010 | 7.236 | 7.370 | 7.209 | 7.350 | 19,522,174 | +0.10(+1.39%) |
Oct 28, 2010 | 7.323 | 7.330 | 7.215 | 7.249 | 20,945,194 | +0.07(+1.03%) |
Oct 27, 2010 | 7.155 | 7.202 | 7.128 | 7.175 | 16,382,620 | -0.02(-0.28%) |
Oct 25, 2010 | 7.202 | 7.229 | 7.148 | 7.195 | 22,702,228 | +0.05(+0.75%) |
Oct 22, 2010 | 7.034 | 7.141 | 7.007 | 7.141 | 15,776,505 | +0.13(+1.83%) |
Oct 21, 2010 | 7.000 | 7.060 | 6.946 | 7.013 | 37,418,068 | +0.05(+0.77%) |
Oct 20, 2010 | 6.932 | 6.993 | 6.885 | 6.959 | 12,815,754 | +0.09(+1.27%) |
Oct 19, 2010 | 6.879 | 6.946 | 6.825 | 6.872 | 17,910,676 | -0.07(-0.97%) |
Oct 18, 2010 | 6.919 | 6.959 | 6.885 | 6.939 | 19,264,630 | -0.03(-0.39%) |
Oct 15, 2010 | 7.054 | 7.060 | 6.912 | 6.966 | 18,490,396 | -0.02(-0.29%) |
Oct 14, 2010 | 7.027 | 7.067 | 6.970 | 6.986 | 18,607,272 | -0.04(-0.58%) |
Oct 13, 2010 | 6.953 | 7.054 | 6.946 | 7.027 | 15,649,462 | +0.11(+1.56%) |
Oct 12, 2010 | 6.926 | 6.959 | 6.838 | 6.919 | 11,115,766 | -0.05(-0.68%) |
Oct 11, 2010 | 6.959 | 6.993 | 6.919 | 6.966 | 8,559,466 | -0.01(-0.19%) |
Oct 08, 2010 | 6.980 | 6.993 | 6.872 | 6.980 | 9,323,860 | +0.05(+0.78%) |
Oct 07, 2010 | 6.939 | 6.973 | 6.872 | 6.926 | 45,142 | -0.01(-0.19%) |
Oct 06, 2010 | 6.980 | 7.013 | 6.912 | 6.939 | 15,835,102 | -0.07(-1.06%) |
Oct 05, 2010 | 6.899 | 7.020 | 6.885 | 7.013 | 161,669 | +0.13(+1.96%) |
Oct 04, 2010 | 6.919 | 6.966 | 6.818 | 6.879 | 20,231,792 | -0.03(-0.39%) |
Oct 01, 2010 | 6.905 | 6.919 | 6.818 | 6.905 | 16,510,130 | +0.07(+1.08%) |
Sep 30, 2010 | 6.899 | 6.993 | 6.818 | 6.831 | 211,136 | -0.09(-1.36%) |
Sep 29, 2010 | 6.804 | 6.980 | 6.791 | 6.926 | 30,883,094 | +0.13(+1.88%) |
Sep 28, 2010 | 6.663 | 6.804 | 6.636 | 6.798 | 23,237 | +0.13(+2.02%) |
Sep 27, 2010 | 6.717 | 6.720 | 6.656 | 6.663 | 19,032,026 | -0.06(-0.90%) |
Sep 24, 2010 | 6.609 | 6.744 | 6.548 | 6.724 | 44,150,360 | +0.22(+3.31%) |
Sep 23, 2010 | 6.501 | 6.569 | 6.454 | 6.508 | 373,482 | -0.09(-1.43%) |
Sep 22, 2010 | 6.676 | 6.683 | 6.582 | 6.602 | 49,052,708 | -0.07(-1.01%) |
Sep 21, 2010 | 6.804 | 6.804 | 6.656 | 6.670 | 94,918 | -0.11(-1.69%) |
Sep 20, 2010 | 6.703 | 6.784 | 6.697 | 6.784 | 18,721,282 | +0.11(+1.64%) |
Sep 17, 2010 | 6.675 | 6.771 | 6.663 | 6.675 | 11,826,163 | +0.02(+0.28%) |
Sep 15, 2010 | 6.616 | 6.697 | 6.596 | 6.656 | 9,130,942 | -0.03(-0.50%) |
Sep 14, 2010 | 6.602 | 6.710 | 6.589 | 6.690 | 10,369 | +0.05(+0.71%) |
Sep 13, 2010 | 6.582 | 6.670 | 6.569 | 6.643 | 27,049,308 | +0.26(+4.01%) |
Sep 10, 2010 | 6.400 | 6.434 | 6.356 | 6.387 | 13,936,970 | -0.02(-0.32%) |
Sep 09, 2010 | 6.461 | 6.488 | 6.380 | 6.407 | 46,864 | -0.01(-0.11%) |
Sep 08, 2010 | 6.427 | 6.427 | 6.360 | 6.414 | 42,264 | +0.01(+0.21%) |
Sep 07, 2010 | 6.555 | 6.555 | 6.387 | 6.400 | 76,687 | -0.18(-2.76%) |
Sep 03, 2010 | 6.461 | 6.582 | 6.461 | 6.582 | 16,906,626 | +0.20(+3.17%) |
Sep 02, 2010 | 6.447 | 6.481 | 6.360 | 6.380 | 87,569 | -0.07(-1.15%) |