Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Nov 30, 2010 | 8.050 | 8.190 | 7.990 | 8.155 | 7,806,656 | +0.04(+0.43%) |
Nov 29, 2010 | 8.160 | 8.220 | 8.050 | 8.120 | 4,744,287 | -0.06(-0.73%) |
Nov 26, 2010 | 8.140 | 8.270 | 8.110 | 8.180 | 1,790,217 | -0.03(-0.37%) |
Nov 24, 2010 | 8.010 | 8.210 | 8.210 | 8.210 | 4,771,601 | +0.26(+3.27%) |
Nov 23, 2010 | 8.000 | 8.040 | 7.875 | 7.950 | 3,367,483 | -0.14(-1.73%) |
Nov 22, 2010 | 8.070 | 8.100 | 7.960 | 8.090 | 3,215,846 | +0.07(+0.87%) |
Nov 19, 2010 | 7.950 | 8.030 | 7.928 | 8.020 | 5,341,614 | +0.07(+0.88%) |
Nov 18, 2010 | 7.900 | 8.080 | 7.890 | 7.950 | 6,152,441 | +0.16(+2.05%) |
Nov 17, 2010 | 7.850 | 7.950 | 7.740 | 7.790 | 3,592,824 | -0.07(-0.89%) |
Nov 16, 2010 | 7.920 | 8.010 | 7.770 | 7.860 | 5,098,331 | -0.09(-1.13%) |
Nov 15, 2010 | 8.060 | 8.130 | 7.940 | 7.950 | 3,698,324 | -0.09(-1.12%) |
Nov 12, 2010 | 8.020 | 8.260 | 7.910 | 8.040 | 4,579,545 | -0.06(-0.74%) |
Nov 11, 2010 | 7.990 | 8.175 | 7.890 | 8.100 | 3,477,461 | -0.05(-0.61%) |
Nov 10, 2010 | 8.110 | 8.158 | 7.880 | 8.150 | 4,909,113 | -0.01(-0.12%) |
Nov 09, 2010 | 8.250 | 8.330 | 8.130 | 8.160 | 4,096,196 | -0.10(-1.21%) |
Nov 08, 2010 | 8.150 | 8.330 | 8.140 | 8.260 | 4,551,342 | +0.05(+0.61%) |
Nov 05, 2010 | 7.980 | 8.270 | 7.980 | 8.210 | 8,435,580 | +0.20(+2.50%) |
Nov 04, 2010 | 7.730 | 8.100 | 7.690 | 8.010 | 14,880,783 | +0.15(+1.91%) |
Nov 03, 2010 | 7.860 | 7.870 | 7.520 | 7.860 | 10,792,649 | +0.04(+0.51%) |
Nov 02, 2010 | 7.860 | 7.950 | 7.800 | 7.820 | 7,003,148 | +0.03(+0.39%) |
Nov 01, 2010 | 7.730 | 7.880 | 7.710 | 7.790 | 8,507,729 | +0.12(+1.56%) |
Oct 29, 2010 | 7.570 | 7.710 | 7.470 | 7.670 | 5,063,885 | +0.10(+1.32%) |
Oct 28, 2010 | 7.650 | 7.660 | 7.425 | 7.570 | 4,379,227 | -0.04(-0.53%) |
Oct 27, 2010 | 7.320 | 7.715 | 7.300 | 7.610 | 12,504,517 | +0.23(+3.12%) |
Oct 25, 2010 | 7.320 | 7.490 | 7.320 | 7.380 | 4,994,370 | +0.08(+1.17%) |
Oct 22, 2010 | 7.060 | 7.320 | 7.060 | 7.295 | 4,305,659 | +0.24(+3.33%) |
Oct 21, 2010 | 7.130 | 7.180 | 7.010 | 7.060 | 3,646,537 | -0.10(-1.40%) |
Oct 20, 2010 | 7.040 | 7.190 | 7.000 | 7.160 | 3,082,002 | +0.12(+1.70%) |
Oct 19, 2010 | 7.060 | 7.190 | 6.960 | 7.040 | 4,381,186 | -0.06(-0.85%) |
Oct 18, 2010 | 7.200 | 7.210 | 7.070 | 7.100 | 4,479,902 | -0.12(-1.66%) |
Oct 15, 2010 | 7.080 | 7.230 | 7.070 | 7.220 | 5,838,415 | +0.23(+3.29%) |
Oct 14, 2010 | 7.000 | 7.150 | 6.970 | 6.990 | 9,849,258 | -0.04(-0.57%) |
Oct 13, 2010 | 7.080 | 7.100 | 6.940 | 7.030 | 9,640,561 | -0.03(-0.42%) |
Oct 12, 2010 | 6.950 | 7.110 | 6.930 | 7.060 | 6,575,611 | +0.10(+1.44%) |
Oct 11, 2010 | 7.030 | 7.070 | 6.960 | 6.960 | 8,875,882 | -0.08(-1.14%) |
Oct 08, 2010 | 6.970 | 7.100 | 6.870 | 7.040 | 8,719,536 | +0.05(+0.72%) |
Oct 07, 2010 | 6.970 | 7.025 | 6.870 | 6.990 | 5,064,950 | +0.02(+0.29%) |
Oct 06, 2010 | 7.050 | 7.100 | 6.890 | 6.970 | 7,532,449 | -0.27(-3.73%) |
Oct 05, 2010 | 7.150 | 7.300 | 7.110 | 7.240 | 9,217,833 | +0.13(+1.83%) |
Oct 04, 2010 | 7.190 | 7.235 | 6.990 | 7.110 | 3,470,062 | -0.12(-1.66%) |
Oct 01, 2010 | 7.220 | 7.320 | 7.080 | 7.230 | 7,077,554 | +0.02(+0.28%) |
Sep 30, 2010 | 7.300 | 7.340 | 7.140 | 7.210 | 8,407,079 | -0.03(-0.41%) |
Sep 29, 2010 | 7.200 | 7.320 | 7.140 | 7.240 | 5,326,272 | +0.02(+0.28%) |
Sep 28, 2010 | 6.990 | 7.230 | 6.840 | 7.220 | 9,335,646 | +0.21(+3.00%) |
Sep 27, 2010 | 6.810 | 7.030 | 6.720 | 7.010 | 7,764,412 | +0.22(+3.24%) |
Sep 24, 2010 | 6.740 | 6.840 | 6.650 | 6.790 | 6,168,913 | +0.18(+2.72%) |
Sep 23, 2010 | 6.620 | 6.780 | 6.570 | 6.610 | 3,592,912 | -0.05(-0.75%) |
Sep 22, 2010 | 6.830 | 6.850 | 6.610 | 6.660 | 6,442,908 | -0.20(-2.92%) |
Sep 21, 2010 | 6.740 | 6.890 | 6.700 | 6.860 | 6,650,347 | +0.15(+2.27%) |
Sep 20, 2010 | 6.580 | 6.770 | 6.560 | 6.707 | 5,298,988 | +0.14(+2.21%) |
Sep 17, 2010 | 6.770 | 6.880 | 6.560 | 6.562 | 10,463,392 | -0.11(-1.65%) |
Sep 15, 2010 | 6.590 | 6.710 | 6.520 | 6.673 | 8,953,227 | +0.05(+0.79%) |
Sep 14, 2010 | 6.370 | 6.720 | 6.270 | 6.620 | 8,158,097 | +0.26(+4.09%) |
Sep 13, 2010 | 6.200 | 6.380 | 6.200 | 6.360 | 3,746,663 | +0.20(+3.25%) |
Sep 10, 2010 | 6.140 | 6.255 | 6.070 | 6.160 | 7,670,624 | -0.04(-0.65%) |
Sep 09, 2010 | 6.430 | 6.480 | 6.190 | 6.200 | 11,515,960 | -0.19(-2.97%) |
Sep 08, 2010 | 6.290 | 6.430 | 6.190 | 6.390 | 7,910,090 | +0.06(+0.95%) |
Sep 07, 2010 | 6.420 | 6.440 | 6.300 | 6.330 | 6,311,355 | -0.19(-2.91%) |
Sep 03, 2010 | 6.660 | 6.670 | 6.460 | 6.520 | 8,144,898 | -0.02(-0.31%) |
Sep 02, 2010 | 6.450 | 6.620 | 6.390 | 6.540 | 5,114,267 | +0.12(+1.87%) |