Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Nov 30, 2010 | 6.645 | 6.680 | 6.586 | 6.643 | 4,968,179 | -0.09(-1.39%) |
Nov 29, 2010 | 6.754 | 6.763 | 6.632 | 6.736 | 3,204,486 | -0.07(-0.96%) |
Nov 26, 2010 | 6.739 | 6.819 | 6.730 | 6.802 | 843,968 | +0.00(+0.03%) |
Nov 24, 2010 | 6.669 | 6.800 | 6.800 | 6.800 | 2,742,731 | +0.19(+2.93%) |
Nov 23, 2010 | 6.601 | 6.625 | 6.532 | 6.606 | 3,486,246 | -0.07(-1.08%) |
Nov 22, 2010 | 6.621 | 6.684 | 6.597 | 6.678 | 3,247,030 | +0.03(+0.43%) |
Nov 19, 2010 | 6.641 | 6.669 | 6.545 | 6.649 | 4,086,465 | -0.02(-0.36%) |
Nov 18, 2010 | 6.754 | 6.780 | 6.645 | 6.673 | 2,614,867 | +0.00(+0.03%) |
Nov 17, 2010 | 6.723 | 6.767 | 6.634 | 6.671 | 3,338,421 | -0.04(-0.65%) |
Nov 16, 2010 | 6.863 | 6.880 | 6.638 | 6.715 | 4,949,053 | -0.24(-3.38%) |
Nov 15, 2010 | 6.980 | 7.032 | 6.926 | 6.950 | 2,450,030 | -0.01(-0.09%) |
Nov 12, 2010 | 6.948 | 7.013 | 6.924 | 6.956 | 2,370,245 | -0.03(-0.41%) |
Nov 11, 2010 | 6.982 | 7.048 | 6.965 | 6.985 | 2,374,567 | -0.04(-0.56%) |
Nov 10, 2010 | 7.024 | 7.054 | 6.950 | 7.024 | 3,388,062 | +0.04(+0.55%) |
Nov 09, 2010 | 7.173 | 7.186 | 6.904 | 6.986 | 6,133,652 | -0.22(-3.01%) |
Nov 08, 2010 | 7.284 | 7.321 | 7.151 | 7.203 | 3,412,157 | -0.09(-1.18%) |
Nov 05, 2010 | 7.304 | 7.387 | 7.241 | 7.289 | 3,489,248 | +0.00(+0.06%) |
Nov 04, 2010 | 7.213 | 7.304 | 7.186 | 7.284 | 2,883,465 | +0.15(+2.11%) |
Nov 03, 2010 | 7.151 | 7.183 | 7.095 | 7.134 | 2,470,602 | +0.02(+0.21%) |
Nov 02, 2010 | 7.190 | 7.239 | 7.097 | 7.119 | 3,312,905 | +0.02(+0.21%) |
Nov 01, 2010 | 7.175 | 7.209 | 7.072 | 7.104 | 4,095,049 | -0.01(-0.18%) |
Oct 29, 2010 | 7.297 | 7.321 | 7.110 | 7.117 | 6,264,308 | -0.22(-2.99%) |
Oct 28, 2010 | 7.387 | 7.467 | 7.237 | 7.336 | 5,469,664 | -0.00(-0.03%) |
Oct 27, 2010 | 7.396 | 7.426 | 7.239 | 7.338 | 4,647,684 | -0.22(-2.87%) |
Oct 25, 2010 | 7.602 | 7.602 | 7.534 | 7.555 | 2,406,501 | +0.01(+0.17%) |
Oct 22, 2010 | 7.538 | 7.559 | 7.473 | 7.542 | 2,431,152 | +0.02(+0.29%) |
Oct 21, 2010 | 7.456 | 7.589 | 7.448 | 7.521 | 4,084,652 | +0.08(+1.13%) |
Oct 20, 2010 | 7.321 | 7.553 | 7.321 | 7.437 | 4,557,791 | +0.12(+1.70%) |
Oct 19, 2010 | 7.332 | 7.426 | 7.231 | 7.312 | 4,156,125 | -0.09(-1.16%) |
Oct 18, 2010 | 7.284 | 7.413 | 7.276 | 7.398 | 2,277,185 | +0.11(+1.47%) |
Oct 15, 2010 | 7.342 | 7.413 | 7.263 | 7.291 | 3,063,112 | +0.00(+0.00%) |
Oct 14, 2010 | 7.323 | 7.340 | 7.240 | 7.291 | 2,010,875 | -0.03(-0.44%) |
Oct 13, 2010 | 7.259 | 7.409 | 7.222 | 7.323 | 2,606,461 | +0.09(+1.25%) |
Oct 12, 2010 | 7.188 | 7.252 | 7.143 | 7.233 | 2,947,139 | +0.02(+0.33%) |
Oct 11, 2010 | 7.231 | 7.254 | 7.190 | 7.209 | 1,823,513 | -0.04(-0.50%) |
Oct 08, 2010 | 7.246 | 7.278 | 7.198 | 7.246 | 3,425,286 | +0.02(+0.27%) |
Oct 07, 2010 | 7.246 | 7.274 | 7.181 | 7.226 | 6,594 | +0.02(+0.33%) |
Oct 06, 2010 | 7.132 | 7.203 | 7.106 | 7.203 | 6,046,639 | +0.05(+0.66%) |
Oct 05, 2010 | 7.059 | 7.164 | 6.975 | 7.155 | 5,130,136 | +0.18(+2.56%) |
Oct 04, 2010 | 6.891 | 6.977 | 6.840 | 6.977 | 3,946,015 | +0.08(+1.15%) |
Oct 01, 2010 | 6.898 | 7.046 | 6.816 | 6.898 | 4,928,165 | -0.08(-1.15%) |
Sep 30, 2010 | 6.978 | 7.046 | 6.880 | 6.978 | 59,433 | +0.08(+1.23%) |
Sep 29, 2010 | 6.885 | 6.936 | 6.820 | 6.893 | 3,260,038 | -0.04(-0.62%) |
Sep 28, 2010 | 6.936 | 6.947 | 6.766 | 6.936 | 67,056 | +0.10(+1.51%) |
Sep 27, 2010 | 6.947 | 6.947 | 6.805 | 6.833 | 2,220,958 | -0.10(-1.46%) |
Sep 24, 2010 | 6.775 | 6.958 | 6.775 | 6.934 | 5,117,408 | +0.25(+3.76%) |
Sep 23, 2010 | 6.777 | 6.837 | 6.678 | 6.683 | 12,900 | -0.17(-2.45%) |
Sep 22, 2010 | 6.966 | 7.037 | 6.829 | 6.850 | 4,003,657 | -0.14(-2.03%) |
Sep 21, 2010 | 7.095 | 7.134 | 6.984 | 6.992 | 4,586,696 | -0.11(-1.60%) |
Sep 20, 2010 | 6.945 | 7.145 | 6.934 | 7.106 | 3,909,990 | +0.17(+2.48%) |
Sep 17, 2010 | 6.934 | 7.018 | 6.893 | 6.934 | 3,182,589 | -0.05(-0.74%) |
Sep 15, 2010 | 6.938 | 7.029 | 6.900 | 6.986 | 3,263,282 | +0.05(+0.68%) |
Sep 14, 2010 | 6.947 | 7.035 | 6.930 | 6.938 | 2,701,748 | -0.03(-0.37%) |
Sep 13, 2010 | 6.984 | 6.990 | 6.895 | 6.964 | 4,345,857 | +0.07(+1.06%) |
Sep 10, 2010 | 6.687 | 6.891 | 6.653 | 6.891 | 5,000,555 | +0.20(+3.05%) |
Sep 09, 2010 | 6.936 | 6.938 | 6.653 | 6.687 | 7,379,403 | -0.16(-2.38%) |
Sep 08, 2010 | 6.835 | 6.900 | 6.803 | 6.850 | 32,302 | -0.02(-0.31%) |
Sep 07, 2010 | 6.981 | 7.001 | 6.844 | 6.872 | 10,494 | -0.15(-2.20%) |
Sep 03, 2010 | 7.085 | 7.125 | 7.014 | 7.027 | 5,368,993 | +0.03(+0.49%) |
Sep 02, 2010 | 6.926 | 7.005 | 6.865 | 6.992 | 5,221 | +0.07(+0.99%) |