Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Nov 30, 2010 | 8.390 | 8.390 | 8.100 | 8.290 | 370,997 | -0.06(-0.72%) |
Nov 29, 2010 | 8.300 | 8.430 | 8.150 | 8.350 | 1,128,178 | +0.18(+2.20%) |
Nov 26, 2010 | 8.150 | 8.210 | 8.030 | 8.170 | 309,911 | +0.06(+0.74%) |
Nov 25, 2010 | 8.170 | 8.210 | 8.050 | 8.110 | 421,442 | +0.02(+0.25%) |
Nov 24, 2010 | 8.000 | 8.100 | 7.990 | 8.090 | 410,750 | +0.09(+1.12%) |
Nov 23, 2010 | 7.910 | 8.060 | 7.910 | 8.000 | 296,168 | +0.05(+0.63%) |
Nov 22, 2010 | 7.970 | 8.040 | 7.910 | 7.950 | 163,729 | +0.07(+0.89%) |
Nov 19, 2010 | 8.000 | 8.080 | 7.820 | 7.880 | 264,725 | -0.09(-1.13%) |
Nov 18, 2010 | 7.700 | 8.080 | 7.700 | 7.970 | 705,360 | +0.27(+3.51%) |
Nov 17, 2010 | 7.660 | 7.780 | 7.610 | 7.700 | 619,886 | +0.00(+0.00%) |
Nov 16, 2010 | 7.730 | 7.800 | 7.640 | 7.700 | 487,835 | -0.16(-2.04%) |
Nov 15, 2010 | 7.950 | 8.000 | 7.680 | 7.860 | 640,279 | -0.14(-1.75%) |
Nov 12, 2010 | 7.970 | 8.040 | 7.960 | 8.000 | 743,428 | -0.05(-0.62%) |
Nov 11, 2010 | 8.150 | 8.190 | 7.900 | 8.050 | 948,899 | -0.10(-1.23%) |
Nov 10, 2010 | 8.140 | 8.280 | 7.980 | 8.150 | 1,571,323 | +0.05(+0.62%) |
Nov 09, 2010 | 8.420 | 8.500 | 7.890 | 8.100 | 2,128,923 | -0.23(-2.76%) |
Nov 08, 2010 | 8.030 | 8.520 | 8.030 | 8.330 | 1,691,768 | +0.58(+7.48%) |
Nov 05, 2010 | 7.500 | 7.870 | 7.500 | 7.750 | 916,473 | +0.35(+4.73%) |
Nov 04, 2010 | 7.500 | 7.530 | 7.390 | 7.400 | 1,078,184 | +0.04(+0.54%) |
Nov 03, 2010 | 7.280 | 7.370 | 7.210 | 7.360 | 1,180,672 | +0.13(+1.80%) |
Nov 02, 2010 | 7.320 | 7.400 | 7.200 | 7.230 | 396,734 | +0.03(+0.42%) |
Nov 01, 2010 | 7.350 | 7.430 | 7.150 | 7.200 | 342,949 | -0.08(-1.10%) |
Oct 29, 2010 | 7.210 | 7.330 | 7.150 | 7.280 | 318,536 | +0.13(+1.82%) |
Oct 28, 2010 | 7.250 | 7.250 | 7.010 | 7.150 | 321,573 | -0.06(-0.83%) |
Oct 27, 2010 | 7.320 | 7.330 | 7.180 | 7.210 | 570,911 | -0.19(-2.57%) |
Oct 25, 2010 | 7.150 | 7.490 | 7.130 | 7.400 | 1,222,911 | +0.28(+3.93%) |
Oct 22, 2010 | 7.200 | 7.200 | 7.020 | 7.120 | 599,673 | +0.01(+0.14%) |
Oct 21, 2010 | 7.250 | 7.260 | 7.090 | 7.110 | 505,582 | -0.12(-1.66%) |
Oct 20, 2010 | 7.010 | 7.270 | 7.000 | 7.230 | 1,073,027 | +0.36(+5.24%) |
Oct 19, 2010 | 7.000 | 7.000 | 6.800 | 6.870 | 308,728 | -0.11(-1.58%) |
Oct 18, 2010 | 6.860 | 6.980 | 6.840 | 6.980 | 381,690 | +0.23(+3.41%) |
Oct 15, 2010 | 6.850 | 6.880 | 6.750 | 6.750 | 259,071 | +0.01(+0.15%) |
Oct 14, 2010 | 6.820 | 6.940 | 6.680 | 6.740 | 641,380 | -0.01(-0.15%) |
Oct 13, 2010 | 6.700 | 6.830 | 6.680 | 6.750 | 696,999 | +0.15(+2.27%) |
Oct 12, 2010 | 6.600 | 6.660 | 6.590 | 6.600 | 147,895 | +0.01(+0.15%) |
Oct 08, 2010 | 6.520 | 6.650 | 6.520 | 6.590 | 240,815 | +0.01(+0.15%) |
Oct 07, 2010 | 6.670 | 6.670 | 6.520 | 6.580 | 262,785 | +0.01(+0.15%) |
Oct 06, 2010 | 6.620 | 6.650 | 6.520 | 6.570 | 350,062 | +0.00(+0.00%) |
Oct 05, 2010 | 6.640 | 6.670 | 6.520 | 6.570 | 446,487 | -0.03(-0.45%) |
Oct 04, 2010 | 6.650 | 6.710 | 6.520 | 6.600 | 782,661 | +0.00(+0.00%) |
Oct 01, 2010 | 6.540 | 6.710 | 6.500 | 6.600 | 960,730 | +0.09(+1.38%) |
Sep 30, 2010 | 6.570 | 6.570 | 6.370 | 6.510 | 732,323 | -0.01(-0.15%) |
Sep 29, 2010 | 6.650 | 6.660 | 6.520 | 6.520 | 205,799 | -0.04(-0.61%) |
Sep 28, 2010 | 6.650 | 6.650 | 6.540 | 6.560 | 391,768 | -0.03(-0.46%) |
Sep 27, 2010 | 6.770 | 6.780 | 6.540 | 6.590 | 408,114 | +0.04(+0.61%) |
Sep 24, 2010 | 6.410 | 6.750 | 6.410 | 6.550 | 462,140 | -0.01(-0.15%) |
Sep 23, 2010 | 6.360 | 6.620 | 6.360 | 6.560 | 363,657 | +0.15(+2.34%) |
Sep 22, 2010 | 6.500 | 6.520 | 6.370 | 6.410 | 364,930 | +0.01(+0.16%) |
Sep 21, 2010 | 6.450 | 6.500 | 6.370 | 6.400 | 128,150 | -0.02(-0.31%) |
Sep 20, 2010 | 6.530 | 6.540 | 6.410 | 6.420 | 76,069 | -0.09(-1.38%) |
Sep 17, 2010 | 6.600 | 6.640 | 6.450 | 6.510 | 471,512 | -0.09(-1.36%) |
Sep 15, 2010 | 6.670 | 6.750 | 6.520 | 6.600 | 1,112,745 | +0.01(+0.15%) |
Sep 14, 2010 | 6.450 | 6.600 | 6.370 | 6.590 | 698,411 | +0.18(+2.81%) |
Sep 13, 2010 | 6.410 | 6.470 | 6.350 | 6.410 | 150,370 | +0.02(+0.31%) |
Sep 10, 2010 | 6.430 | 6.450 | 6.380 | 6.390 | 231,136 | +0.00(+0.00%) |
Sep 09, 2010 | 6.450 | 6.450 | 6.310 | 6.390 | 323,977 | +0.03(+0.47%) |
Sep 08, 2010 | 6.200 | 6.460 | 6.200 | 6.360 | 623,586 | +0.17(+2.75%) |
Sep 07, 2010 | 6.070 | 6.200 | 6.050 | 6.190 | 97,707 | +0.14(+2.31%) |
Sep 03, 2010 | 5.980 | 6.070 | 5.980 | 6.050 | 265,467 | +0.07(+1.17%) |
Sep 02, 2010 | 6.020 | 6.060 | 5.960 | 5.980 | 51,958 | -0.02(-0.33%) |