Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Nov 30, 2010 | 6.705 | 6.961 | 6.699 | 6.762 | 14,578,394 | -0.06(-0.95%) |
Nov 29, 2010 | 6.856 | 6.903 | 6.682 | 6.827 | 16,099,130 | -0.19(-2.73%) |
Nov 26, 2010 | 6.978 | 7.077 | 6.944 | 7.019 | 8,155,863 | -0.20(-2.74%) |
Nov 24, 2010 | 7.147 | 7.217 | 7.217 | 7.217 | 8,210,690 | +0.13(+1.89%) |
Nov 23, 2010 | 7.066 | 7.147 | 6.999 | 7.083 | 12,399,812 | -0.21(-2.87%) |
Nov 22, 2010 | 7.322 | 7.386 | 7.176 | 7.292 | 7,787,492 | -0.13(-1.72%) |
Nov 19, 2010 | 7.473 | 7.473 | 7.384 | 7.420 | 4,876,401 | -0.05(-0.62%) |
Nov 18, 2010 | 7.479 | 7.560 | 7.432 | 7.467 | 6,450,242 | +0.16(+2.23%) |
Nov 17, 2010 | 7.316 | 7.415 | 7.263 | 7.304 | 8,112,849 | +0.01(+0.15%) |
Nov 16, 2010 | 7.414 | 7.440 | 7.189 | 7.293 | 15,966,252 | -0.25(-3.30%) |
Nov 15, 2010 | 7.640 | 7.680 | 7.530 | 7.542 | 5,008,192 | -0.08(-0.99%) |
Nov 12, 2010 | 7.657 | 7.738 | 7.553 | 7.617 | 10,150,277 | -0.16(-2.08%) |
Nov 11, 2010 | 7.756 | 7.821 | 7.698 | 7.779 | 9,198,845 | -0.09(-1.10%) |
Nov 10, 2010 | 7.750 | 7.947 | 7.576 | 7.866 | 11,356,241 | +0.12(+1.49%) |
Nov 09, 2010 | 7.854 | 7.912 | 7.709 | 7.750 | 9,857,390 | -0.08(-0.96%) |
Nov 08, 2010 | 7.733 | 7.906 | 7.721 | 7.825 | 11,205,746 | +0.08(+1.05%) |
Nov 05, 2010 | 7.779 | 7.825 | 7.675 | 7.744 | 17,474,090 | -0.28(-3.53%) |
Nov 04, 2010 | 7.889 | 8.056 | 7.877 | 8.027 | 16,842,590 | +0.25(+3.27%) |
Nov 03, 2010 | 7.738 | 7.773 | 7.588 | 7.773 | 9,804,282 | +0.03(+0.45%) |
Nov 02, 2010 | 7.761 | 7.790 | 7.646 | 7.738 | 5,687,575 | +0.10(+1.36%) |
Nov 01, 2010 | 7.553 | 7.756 | 7.542 | 7.634 | 9,858,633 | +0.09(+1.23%) |
Oct 29, 2010 | 7.472 | 7.576 | 7.380 | 7.542 | 9,694,597 | +0.12(+1.64%) |
Oct 28, 2010 | 7.339 | 7.472 | 7.293 | 7.420 | 15,677,591 | +0.23(+3.22%) |
Oct 27, 2010 | 7.287 | 7.333 | 7.119 | 7.189 | 13,794,854 | +0.05(+0.73%) |
Oct 25, 2010 | 7.235 | 7.253 | 7.085 | 7.137 | 8,850,691 | -0.01(-0.16%) |
Oct 22, 2010 | 7.397 | 7.414 | 7.091 | 7.148 | 11,890,857 | -0.01(-0.16%) |
Oct 21, 2010 | 7.293 | 7.328 | 6.981 | 7.160 | 12,781,464 | -0.14(-1.90%) |
Oct 20, 2010 | 7.241 | 7.328 | 7.200 | 7.299 | 11,598,484 | -0.05(-0.71%) |
Oct 19, 2010 | 7.426 | 7.426 | 7.293 | 7.351 | 14,690,314 | -0.28(-3.71%) |
Oct 18, 2010 | 7.623 | 7.680 | 7.542 | 7.634 | 8,789,266 | -0.03(-0.45%) |
Oct 15, 2010 | 7.750 | 7.750 | 7.576 | 7.669 | 10,453,939 | -0.01(-0.15%) |
Oct 14, 2010 | 7.709 | 7.727 | 7.623 | 7.680 | 9,775,289 | -0.08(-0.97%) |
Oct 13, 2010 | 7.825 | 7.918 | 7.733 | 7.756 | 12,080,218 | +0.03(+0.45%) |
Oct 12, 2010 | 7.744 | 7.756 | 7.576 | 7.721 | 7,226,718 | -0.03(-0.45%) |
Oct 11, 2010 | 7.802 | 7.866 | 7.744 | 7.756 | 6,489,306 | +0.04(+0.52%) |
Oct 08, 2010 | 7.715 | 7.750 | 7.565 | 7.715 | 10,890,796 | +0.12(+1.52%) |
Oct 07, 2010 | 7.779 | 7.779 | 7.559 | 7.600 | 95,393 | -0.17(-2.23%) |
Oct 06, 2010 | 7.912 | 7.975 | 7.675 | 7.773 | 16,263,081 | -0.12(-1.54%) |
Oct 05, 2010 | 7.854 | 7.987 | 7.785 | 7.894 | 204,206 | +0.08(+0.96%) |
Oct 04, 2010 | 7.906 | 7.935 | 7.773 | 7.819 | 6,648,151 | -0.09(-1.10%) |
Oct 01, 2010 | 7.906 | 7.970 | 7.779 | 7.906 | 7,088,585 | +0.03(+0.44%) |
Sep 30, 2010 | 7.987 | 7.987 | 7.790 | 7.871 | 42,797 | +0.02(+0.29%) |
Sep 29, 2010 | 8.033 | 8.056 | 7.840 | 7.848 | 170,377 | -0.16(-2.02%) |
Sep 28, 2010 | 7.935 | 8.051 | 7.831 | 8.010 | 14,273 | +0.20(+2.59%) |
Sep 27, 2010 | 7.819 | 7.912 | 7.756 | 7.808 | 12,375,970 | +0.06(+0.75%) |
Sep 24, 2010 | 7.981 | 7.987 | 7.721 | 7.750 | 22,553,710 | -0.38(-4.69%) |
Sep 23, 2010 | 8.184 | 8.213 | 8.085 | 8.132 | 15,535 | -0.09(-1.06%) |
Sep 22, 2010 | 8.317 | 8.421 | 8.184 | 8.218 | 8,896,540 | -0.08(-0.98%) |
Sep 21, 2010 | 8.241 | 8.369 | 8.201 | 8.299 | 7,502 | +0.01(+0.14%) |
Sep 20, 2010 | 8.270 | 8.311 | 8.213 | 8.288 | 6,271,241 | +0.05(+0.56%) |
Sep 17, 2010 | 8.241 | 8.415 | 8.207 | 8.241 | 9,111,241 | -0.13(-1.52%) |
Sep 15, 2010 | 8.351 | 8.398 | 8.288 | 8.369 | 10,722,176 | -0.03(-0.34%) |
Sep 14, 2010 | 8.421 | 8.510 | 8.322 | 8.398 | 60,141 | -0.12(-1.43%) |
Sep 13, 2010 | 8.455 | 8.536 | 8.455 | 8.519 | 7,493,617 | +0.13(+1.59%) |
Sep 10, 2010 | 8.398 | 8.479 | 8.351 | 8.386 | 6,248,651 | -0.01(-0.07%) |
Sep 09, 2010 | 8.455 | 8.490 | 8.305 | 8.392 | 29,252 | +0.04(+0.48%) |
Sep 08, 2010 | 8.230 | 8.438 | 8.224 | 8.351 | 77,027 | +0.21(+2.63%) |
Sep 07, 2010 | 8.062 | 8.288 | 8.062 | 8.137 | 128,418 | +0.04(+0.50%) |
Sep 03, 2010 | 8.270 | 8.270 | 8.022 | 8.097 | 8,239,564 | +0.01(+0.07%) |
Sep 02, 2010 | 8.045 | 8.103 | 7.999 | 8.091 | 180,121 | +0.03(+0.36%) |