Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Nov 30, 2010 | 8.410 | 8.530 | 8.300 | 8.300 | 537,591 | -0.23(-2.70%) |
Nov 29, 2010 | 8.160 | 8.560 | 8.140 | 8.530 | 1,437,218 | +0.28(+3.39%) |
Nov 26, 2010 | 7.970 | 8.250 | 7.950 | 8.250 | 337,173 | +0.16(+1.98%) |
Nov 24, 2010 | 7.890 | 8.090 | 8.090 | 8.090 | 859,232 | +0.40(+5.20%) |
Nov 23, 2010 | 7.740 | 7.780 | 7.540 | 7.690 | 722,603 | -0.14(-1.79%) |
Nov 22, 2010 | 7.980 | 8.070 | 7.830 | 7.830 | 608,061 | -0.20(-2.49%) |
Nov 19, 2010 | 7.980 | 8.070 | 7.920 | 8.030 | 390,732 | +0.01(+0.12%) |
Nov 18, 2010 | 7.830 | 8.090 | 7.820 | 8.020 | 848,608 | +0.26(+3.35%) |
Nov 17, 2010 | 7.550 | 7.790 | 7.550 | 7.760 | 650,017 | +0.18(+2.37%) |
Nov 16, 2010 | 7.720 | 7.760 | 7.560 | 7.580 | 558,997 | -0.29(-3.68%) |
Nov 15, 2010 | 7.850 | 7.950 | 7.810 | 7.870 | 420,274 | -0.01(-0.13%) |
Nov 12, 2010 | 7.870 | 7.900 | 7.630 | 7.880 | 830,551 | -0.05(-0.63%) |
Nov 11, 2010 | 7.940 | 7.990 | 7.570 | 7.930 | 1,137,992 | -0.05(-0.63%) |
Nov 10, 2010 | 8.190 | 8.190 | 7.840 | 7.980 | 1,097,029 | -0.21(-2.56%) |
Nov 09, 2010 | 8.310 | 8.380 | 8.060 | 8.190 | 904,267 | -0.12(-1.44%) |
Nov 08, 2010 | 8.310 | 8.430 | 8.250 | 8.310 | 798,433 | -0.04(-0.48%) |
Nov 05, 2010 | 8.400 | 8.460 | 8.260 | 8.350 | 1,129,653 | -0.06(-0.71%) |
Nov 04, 2010 | 8.200 | 8.440 | 8.030 | 8.410 | 1,867,990 | +0.25(+3.06%) |
Nov 03, 2010 | 8.110 | 8.170 | 7.890 | 8.160 | 945,130 | +0.05(+0.62%) |
Nov 02, 2010 | 8.370 | 8.420 | 8.100 | 8.110 | 1,146,912 | -0.26(-3.11%) |
Nov 01, 2010 | 8.210 | 8.475 | 8.190 | 8.370 | 1,290,265 | +0.17(+2.07%) |
Oct 29, 2010 | 8.070 | 8.240 | 8.000 | 8.200 | 625,848 | +0.09(+1.11%) |
Oct 28, 2010 | 8.100 | 8.120 | 8.030 | 8.110 | 666,908 | +0.06(+0.75%) |
Oct 27, 2010 | 8.150 | 8.170 | 8.030 | 8.050 | 452,795 | +0.00(+0.00%) |
Oct 25, 2010 | 8.210 | 8.300 | 8.010 | 8.050 | 811,384 | -0.12(-1.47%) |
Oct 22, 2010 | 8.000 | 8.240 | 7.970 | 8.170 | 546,093 | +0.23(+2.90%) |
Oct 21, 2010 | 7.820 | 8.040 | 7.810 | 7.940 | 920,066 | +0.13(+1.66%) |
Oct 20, 2010 | 7.840 | 7.910 | 7.790 | 7.810 | 776,750 | +0.03(+0.39%) |
Oct 19, 2010 | 7.720 | 7.850 | 7.680 | 7.780 | 891,394 | -0.08(-1.02%) |
Oct 18, 2010 | 7.680 | 7.860 | 7.620 | 7.860 | 936,254 | +0.18(+2.34%) |
Oct 15, 2010 | 7.560 | 7.730 | 7.450 | 7.680 | 1,175,915 | +0.13(+1.72%) |
Oct 14, 2010 | 7.700 | 7.750 | 7.520 | 7.550 | 875,032 | -0.20(-2.58%) |
Oct 13, 2010 | 7.790 | 7.860 | 7.700 | 7.750 | 1,086,745 | +0.04(+0.52%) |
Oct 12, 2010 | 7.600 | 7.900 | 7.350 | 7.710 | 2,124,366 | -0.36(-4.46%) |
Oct 11, 2010 | 7.730 | 8.210 | 7.490 | 8.070 | 1,034,263 | +0.39(+5.08%) |
Oct 08, 2010 | 7.680 | 7.880 | 7.620 | 7.680 | 850,827 | -0.13(-1.66%) |
Oct 07, 2010 | 7.920 | 7.970 | 7.790 | 7.810 | 436,972 | -0.11(-1.39%) |
Oct 06, 2010 | 7.850 | 8.000 | 7.830 | 7.920 | 618,842 | +0.03(+0.38%) |
Oct 05, 2010 | 7.810 | 7.905 | 7.800 | 7.890 | 1,153,730 | +0.11(+1.41%) |
Oct 04, 2010 | 7.860 | 7.890 | 7.700 | 7.780 | 496,814 | -0.13(-1.64%) |
Oct 01, 2010 | 7.910 | 7.940 | 7.770 | 7.910 | 532,813 | +0.06(+0.76%) |
Sep 30, 2010 | 7.830 | 8.020 | 7.780 | 7.850 | 871,810 | +0.06(+0.77%) |
Sep 29, 2010 | 7.990 | 8.040 | 7.760 | 7.790 | 869,830 | -0.21(-2.62%) |
Sep 28, 2010 | 8.120 | 8.140 | 7.980 | 8.000 | 820,032 | -0.12(-1.48%) |
Sep 27, 2010 | 8.390 | 8.420 | 8.120 | 8.120 | 601,756 | -0.23(-2.75%) |
Sep 24, 2010 | 8.150 | 8.350 | 8.110 | 8.350 | 795,045 | +0.29(+3.60%) |
Sep 23, 2010 | 7.930 | 8.150 | 7.870 | 8.060 | 615,829 | +0.08(+1.00%) |
Sep 22, 2010 | 8.150 | 8.160 | 7.875 | 7.980 | 1,492,947 | -0.18(-2.21%) |
Sep 21, 2010 | 7.750 | 8.255 | 7.750 | 8.160 | 3,213,143 | +0.48(+6.25%) |
Sep 20, 2010 | 7.600 | 7.710 | 7.510 | 7.680 | 1,007,705 | +0.14(+1.86%) |
Sep 17, 2010 | 7.540 | 7.650 | 7.490 | 7.540 | 1,137,080 | -0.01(-0.13%) |
Sep 15, 2010 | 7.570 | 7.610 | 7.500 | 7.550 | 932,665 | -0.02(-0.26%) |
Sep 14, 2010 | 7.440 | 7.580 | 7.400 | 7.570 | 2,253,006 | +0.10(+1.34%) |
Sep 13, 2010 | 7.330 | 7.500 | 7.310 | 7.470 | 1,107,238 | +0.16(+2.19%) |
Sep 10, 2010 | 7.070 | 7.410 | 6.980 | 7.310 | 1,019,650 | +0.28(+3.98%) |
Sep 09, 2010 | 7.090 | 7.110 | 6.900 | 7.030 | 581,330 | +0.03(+0.43%) |
Sep 08, 2010 | 7.030 | 7.050 | 6.980 | 7.000 | 608,716 | -0.01(-0.14%) |
Sep 07, 2010 | 7.020 | 7.070 | 6.930 | 7.010 | 534,087 | -0.06(-0.85%) |
Sep 03, 2010 | 7.250 | 7.380 | 6.990 | 7.070 | 921,241 | -0.01(-0.14%) |
Sep 02, 2010 | 7.190 | 7.270 | 7.060 | 7.080 | 842 | -0.09(-1.26%) |