Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Nov 30, 2010 | 8.714 | 8.739 | 8.625 | 8.647 | 402,828 | -0.09(-1.06%) |
Nov 29, 2010 | 8.750 | 8.786 | 8.657 | 8.739 | 382,887 | +0.01(+0.12%) |
Nov 26, 2010 | 8.686 | 8.789 | 8.682 | 8.729 | 125,594 | -0.04(-0.45%) |
Nov 24, 2010 | 8.815 | 8.769 | 8.769 | 8.769 | 581,323 | -0.02(-0.22%) |
Nov 23, 2010 | 8.889 | 8.889 | 8.737 | 8.788 | 522,855 | -0.14(-1.54%) |
Nov 22, 2010 | 8.662 | 8.932 | 8.569 | 8.925 | 641,897 | +0.30(+3.42%) |
Nov 19, 2010 | 8.569 | 8.669 | 8.569 | 8.630 | 575,313 | +0.00(+0.00%) |
Nov 18, 2010 | 8.662 | 8.712 | 8.569 | 8.630 | 399,973 | +0.07(+0.87%) |
Nov 17, 2010 | 8.541 | 8.687 | 8.523 | 8.555 | 323,110 | -0.01(-0.08%) |
Nov 16, 2010 | 8.630 | 8.647 | 8.498 | 8.562 | 644,150 | -0.39(-4.41%) |
Nov 15, 2010 | 8.957 | 9.106 | 8.694 | 8.957 | 762,403 | +0.05(+0.60%) |
Nov 12, 2010 | 9.345 | 9.345 | 8.889 | 8.904 | 547,229 | -0.38(-4.13%) |
Nov 11, 2010 | 9.249 | 9.320 | 9.167 | 9.288 | 412,665 | +0.02(+0.23%) |
Nov 10, 2010 | 9.241 | 9.273 | 9.096 | 9.266 | 421,496 | +0.11(+1.16%) |
Nov 09, 2010 | 9.032 | 9.163 | 9.003 | 9.160 | 566,044 | +0.18(+2.02%) |
Nov 08, 2010 | 8.854 | 8.985 | 8.854 | 8.978 | 506,715 | +0.15(+1.73%) |
Nov 05, 2010 | 8.797 | 8.850 | 8.683 | 8.825 | 489,059 | +0.10(+1.18%) |
Nov 04, 2010 | 8.772 | 8.854 | 8.697 | 8.722 | 563,504 | +0.01(+0.08%) |
Nov 03, 2010 | 8.676 | 8.747 | 8.534 | 8.715 | 435,181 | +0.02(+0.25%) |
Nov 02, 2010 | 8.669 | 8.747 | 8.605 | 8.694 | 439,239 | +0.07(+0.78%) |
Nov 01, 2010 | 8.715 | 8.818 | 8.612 | 8.626 | 338,608 | -0.09(-1.02%) |
Oct 29, 2010 | 8.569 | 8.751 | 8.537 | 8.715 | 285,084 | +0.17(+2.00%) |
Oct 28, 2010 | 8.609 | 8.658 | 8.484 | 8.545 | 319,018 | -0.06(-0.66%) |
Oct 27, 2010 | 8.601 | 8.633 | 8.488 | 8.601 | 272,772 | -0.05(-0.61%) |
Oct 25, 2010 | 8.703 | 8.781 | 8.633 | 8.654 | 363,802 | -0.03(-0.37%) |
Oct 22, 2010 | 8.788 | 8.813 | 8.664 | 8.686 | 371,446 | -0.10(-1.09%) |
Oct 21, 2010 | 8.827 | 9.015 | 8.778 | 8.781 | 345,683 | -0.05(-0.52%) |
Oct 20, 2010 | 8.802 | 8.901 | 8.771 | 8.827 | 280,240 | +0.08(+0.89%) |
Oct 19, 2010 | 8.944 | 8.990 | 8.675 | 8.749 | 510,546 | -0.22(-2.48%) |
Oct 18, 2010 | 8.923 | 9.053 | 8.898 | 8.972 | 483,305 | +0.02(+0.28%) |
Oct 15, 2010 | 9.061 | 9.106 | 8.908 | 8.947 | 712,814 | -0.04(-0.47%) |
Oct 14, 2010 | 9.068 | 9.078 | 8.859 | 8.990 | 399,309 | +0.02(+0.24%) |
Oct 13, 2010 | 8.940 | 9.106 | 8.940 | 8.969 | 551,643 | +0.06(+0.71%) |
Oct 12, 2010 | 8.834 | 8.986 | 8.756 | 8.905 | 595,857 | +0.05(+0.52%) |
Oct 11, 2010 | 8.788 | 8.926 | 8.753 | 8.859 | 474,502 | +0.07(+0.80%) |
Oct 08, 2010 | 8.788 | 8.834 | 8.664 | 8.788 | 408,126 | +0.06(+0.69%) |
Oct 07, 2010 | 8.746 | 8.753 | 8.686 | 8.728 | 282 | +0.04(+0.49%) |
Oct 06, 2010 | 8.576 | 8.725 | 8.488 | 8.686 | 513,863 | +0.12(+1.46%) |
Oct 05, 2010 | 8.583 | 8.641 | 8.498 | 8.561 | 1,131 | +0.01(+0.07%) |
Oct 04, 2010 | 8.629 | 8.661 | 8.445 | 8.555 | 348,041 | -0.09(-1.02%) |
Oct 01, 2010 | 8.643 | 8.824 | 8.608 | 8.643 | 483,412 | -0.10(-1.09%) |
Sep 30, 2010 | 8.760 | 8.831 | 8.604 | 8.739 | 554 | -0.02(-0.24%) |
Sep 29, 2010 | 8.664 | 8.816 | 8.590 | 8.760 | 1,145 | +0.10(+1.18%) |
Sep 28, 2010 | 8.488 | 8.664 | 8.424 | 8.657 | 439,600 | +0.20(+2.41%) |
Sep 27, 2010 | 8.429 | 8.492 | 8.412 | 8.454 | 382,887 | +0.05(+0.63%) |
Sep 24, 2010 | 8.426 | 8.503 | 8.391 | 8.401 | 456,956 | +0.03(+0.38%) |
Sep 23, 2010 | 8.341 | 8.447 | 8.268 | 8.369 | 1,870 | +0.02(+0.29%) |
Sep 22, 2010 | 8.299 | 8.426 | 8.268 | 8.345 | 457,867 | +0.08(+0.93%) |
Sep 21, 2010 | 8.194 | 8.324 | 8.182 | 8.268 | 391,942 | +0.09(+1.16%) |
Sep 20, 2010 | 8.043 | 8.204 | 8.043 | 8.173 | 409,840 | +0.13(+1.66%) |
Sep 17, 2010 | 8.039 | 8.074 | 7.899 | 8.039 | 341,269 | +0.17(+2.10%) |
Sep 15, 2010 | 7.702 | 7.952 | 7.678 | 7.874 | 541,280 | +0.17(+2.19%) |
Sep 14, 2010 | 7.758 | 7.839 | 7.656 | 7.706 | 586 | -0.07(-0.86%) |
Sep 13, 2010 | 7.916 | 7.969 | 7.765 | 7.772 | 405,031 | -0.05(-0.58%) |
Sep 10, 2010 | 7.916 | 8.011 | 7.804 | 7.818 | 527,340 | -0.11(-1.37%) |
Sep 09, 2010 | 7.902 | 8.029 | 7.900 | 7.927 | 1,138 | +0.05(+0.67%) |
Sep 08, 2010 | 7.534 | 7.930 | 7.534 | 7.874 | 868,539 | +0.33(+4.38%) |
Sep 07, 2010 | 7.692 | 7.727 | 7.535 | 7.544 | 922 | -0.17(-2.23%) |
Sep 03, 2010 | 7.590 | 7.800 | 7.586 | 7.716 | 599,598 | +0.16(+2.14%) |
Sep 02, 2010 | 7.565 | 7.579 | 7.330 | 7.555 | 879,857 | -0.04(-0.46%) |