Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Nov 30, 2010 | 8.463 | 8.523 | 8.463 | 8.474 | 135,320 | -0.10(-1.13%) |
Nov 29, 2010 | 8.581 | 8.594 | 8.484 | 8.570 | 194,937 | -0.06(-0.71%) |
Nov 26, 2010 | 8.584 | 8.656 | 8.584 | 8.632 | 805,433 | -0.05(-0.56%) |
Nov 24, 2010 | 8.597 | 8.680 | 8.680 | 8.680 | 288,036 | +0.16(+1.82%) |
Nov 23, 2010 | 8.572 | 8.592 | 8.479 | 8.525 | 246,544 | -0.15(-1.71%) |
Nov 22, 2010 | 8.610 | 8.673 | 8.578 | 8.673 | 273,878 | +0.05(+0.56%) |
Nov 19, 2010 | 8.565 | 8.636 | 8.565 | 8.625 | 327,429 | +0.03(+0.38%) |
Nov 18, 2010 | 8.557 | 8.631 | 8.557 | 8.592 | 184,474 | +0.16(+1.86%) |
Nov 17, 2010 | 8.427 | 8.488 | 8.414 | 8.435 | 98,627 | -0.01(-0.07%) |
Nov 16, 2010 | 8.540 | 8.543 | 8.405 | 8.441 | 1,139,031 | -0.23(-2.64%) |
Nov 15, 2010 | 8.670 | 8.670 | 8.589 | 8.670 | 783,164 | +0.07(+0.77%) |
Nov 12, 2010 | 8.645 | 8.712 | 8.554 | 8.604 | 238,596 | -0.13(-1.44%) |
Nov 11, 2010 | 8.720 | 8.745 | 8.619 | 8.730 | 390,229 | -0.14(-1.53%) |
Nov 10, 2010 | 8.832 | 8.876 | 8.780 | 8.865 | 293,973 | +0.04(+0.40%) |
Nov 09, 2010 | 8.889 | 8.936 | 8.799 | 8.830 | 466,260 | -0.04(-0.43%) |
Nov 08, 2010 | 8.820 | 8.880 | 8.820 | 8.868 | 304,287 | -0.00(-0.03%) |
Nov 05, 2010 | 8.839 | 8.873 | 8.823 | 8.871 | 293,108 | +0.02(+0.25%) |
Nov 04, 2010 | 8.839 | 8.867 | 8.795 | 8.849 | 352,281 | +0.14(+1.60%) |
Nov 03, 2010 | 8.691 | 8.713 | 8.610 | 8.710 | 197,561 | +0.03(+0.37%) |
Nov 02, 2010 | 8.653 | 8.692 | 8.648 | 8.678 | 300,020 | +0.08(+0.90%) |
Nov 01, 2010 | 8.644 | 8.667 | 8.554 | 8.600 | 122,887 | +0.00(+0.03%) |
Oct 29, 2010 | 8.616 | 8.636 | 8.592 | 8.597 | 354,545 | -0.02(-0.20%) |
Oct 28, 2010 | 8.654 | 8.658 | 8.557 | 8.614 | 442,184 | +0.03(+0.39%) |
Oct 27, 2010 | 8.531 | 8.592 | 8.507 | 8.581 | 199,272 | +0.00(+0.05%) |
Oct 25, 2010 | 8.603 | 8.638 | 8.576 | 8.576 | 159,968 | +0.02(+0.26%) |
Oct 22, 2010 | 8.521 | 8.560 | 8.512 | 8.554 | 229,087 | +0.07(+0.86%) |
Oct 21, 2010 | 8.526 | 8.560 | 8.437 | 8.481 | 268,016 | +0.00(+0.00%) |
Oct 20, 2010 | 8.441 | 8.529 | 8.427 | 8.481 | 162,061 | +0.09(+1.05%) |
Oct 19, 2010 | 8.397 | 8.466 | 8.339 | 8.393 | 284,444 | -0.17(-1.94%) |
Oct 18, 2010 | 8.512 | 8.559 | 8.499 | 8.559 | 165,503 | +0.04(+0.50%) |
Oct 15, 2010 | 8.469 | 8.516 | 8.431 | 8.516 | 221,003 | +0.13(+1.52%) |
Oct 14, 2010 | 8.411 | 8.421 | 8.347 | 8.389 | 168,516 | -0.01(-0.16%) |
Oct 13, 2010 | 8.361 | 8.431 | 8.359 | 8.402 | 448,128 | +0.09(+1.02%) |
Oct 12, 2010 | 8.240 | 8.331 | 8.193 | 8.317 | 318,608 | +0.04(+0.53%) |
Oct 11, 2010 | 8.259 | 8.292 | 8.254 | 8.273 | 838,193 | +0.02(+0.25%) |
Oct 08, 2010 | 8.252 | 8.274 | 8.173 | 8.252 | 357,285 | +0.03(+0.37%) |
Oct 07, 2010 | 8.261 | 8.261 | 8.168 | 8.221 | 562,086 | +0.02(+0.20%) |
Oct 06, 2010 | 8.215 | 8.265 | 8.155 | 8.205 | 474,705 | -0.03(-0.41%) |
Oct 05, 2010 | 8.168 | 8.259 | 8.161 | 8.239 | 225,236 | +0.19(+2.31%) |
Oct 04, 2010 | 8.154 | 8.154 | 8.017 | 8.053 | 492,639 | -0.11(-1.40%) |
Oct 01, 2010 | 8.167 | 8.220 | 8.130 | 8.167 | 317,006 | +0.02(+0.20%) |
Sep 30, 2010 | 8.201 | 8.248 | 8.095 | 8.151 | 268,514 | -0.03(-0.37%) |
Sep 29, 2010 | 8.144 | 8.212 | 8.144 | 8.181 | 246,244 | +0.01(+0.18%) |
Sep 28, 2010 | 8.176 | 8.177 | 8.047 | 8.167 | 627,858 | +0.01(+0.13%) |
Sep 27, 2010 | 8.176 | 8.212 | 8.133 | 8.157 | 453,336 | -0.01(-0.09%) |
Sep 24, 2010 | 8.105 | 8.173 | 8.088 | 8.164 | 125,041 | +0.17(+2.13%) |
Sep 23, 2010 | 7.966 | 8.073 | 7.956 | 7.994 | 350,693 | -0.03(-0.42%) |
Sep 22, 2010 | 8.041 | 8.062 | 7.978 | 8.028 | 218,461 | -0.03(-0.33%) |
Sep 21, 2010 | 8.091 | 8.126 | 8.037 | 8.054 | 227,077 | -0.01(-0.18%) |
Sep 20, 2010 | 7.995 | 8.087 | 7.976 | 8.069 | 211,528 | +0.12(+1.51%) |
Sep 17, 2010 | 7.948 | 7.998 | 7.943 | 7.948 | 190,847 | +0.05(+0.61%) |
Sep 15, 2010 | 7.844 | 7.915 | 7.832 | 7.900 | 157,869 | +0.03(+0.35%) |
Sep 14, 2010 | 7.819 | 7.922 | 7.802 | 7.872 | 574,417 | +0.03(+0.43%) |
Sep 13, 2010 | 7.755 | 7.853 | 7.736 | 7.838 | 441,857 | +0.17(+2.18%) |
Sep 10, 2010 | 7.654 | 7.680 | 7.627 | 7.671 | 133,800 | +0.02(+0.21%) |
Sep 09, 2010 | 7.733 | 7.733 | 7.634 | 7.655 | 266,476 | +0.03(+0.44%) |
Sep 08, 2010 | 7.599 | 7.662 | 7.599 | 7.621 | 384,748 | +0.03(+0.37%) |
Sep 07, 2010 | 7.646 | 7.676 | 7.593 | 7.593 | 278,432 | -0.07(-0.92%) |
Sep 03, 2010 | 7.640 | 7.677 | 7.607 | 7.664 | 218,379 | +0.12(+1.63%) |
Sep 02, 2010 | 7.485 | 7.547 | 7.485 | 7.541 | 330,285 | +0.05(+0.63%) |