Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Nov 30, 2010 | 7.670 | 7.760 | 7.560 | 7.690 | 168,813 | -0.08(-1.03%) |
Nov 29, 2010 | 7.800 | 7.845 | 7.640 | 7.770 | 89,321 | -0.07(-0.89%) |
Nov 26, 2010 | 7.840 | 7.850 | 7.700 | 7.840 | 37,768 | -0.06(-0.76%) |
Nov 24, 2010 | 7.800 | 7.900 | 7.900 | 7.900 | 133,022 | +0.16(+2.07%) |
Nov 23, 2010 | 7.660 | 7.740 | 7.615 | 7.740 | 139,610 | +0.00(+0.00%) |
Nov 22, 2010 | 7.770 | 7.910 | 7.590 | 7.740 | 127,072 | -0.01(-0.13%) |
Nov 19, 2010 | 7.500 | 7.990 | 7.460 | 7.750 | 563,695 | +0.38(+5.16%) |
Nov 18, 2010 | 7.150 | 7.480 | 7.070 | 7.370 | 210,325 | +0.30(+4.24%) |
Nov 17, 2010 | 7.000 | 7.190 | 7.000 | 7.070 | 111,692 | +0.14(+2.02%) |
Nov 16, 2010 | 7.090 | 7.165 | 6.830 | 6.930 | 385,382 | -0.21(-2.94%) |
Nov 15, 2010 | 7.230 | 7.230 | 7.050 | 7.140 | 113,559 | -0.06(-0.83%) |
Nov 12, 2010 | 7.250 | 7.310 | 7.080 | 7.200 | 165,283 | -0.12(-1.64%) |
Nov 11, 2010 | 7.390 | 7.500 | 7.210 | 7.320 | 77,330 | -0.13(-1.74%) |
Nov 10, 2010 | 7.400 | 7.465 | 7.140 | 7.450 | 146,925 | +0.05(+0.68%) |
Nov 09, 2010 | 7.530 | 7.630 | 7.330 | 7.400 | 181,204 | -0.13(-1.73%) |
Nov 08, 2010 | 7.480 | 7.690 | 7.480 | 7.530 | 220,666 | +0.01(+0.13%) |
Nov 05, 2010 | 7.730 | 7.890 | 7.460 | 7.520 | 367,549 | -0.17(-2.21%) |
Nov 04, 2010 | 7.990 | 8.080 | 7.550 | 7.690 | 526,041 | -0.23(-2.90%) |
Nov 03, 2010 | 7.630 | 7.920 | 7.630 | 7.920 | 329,087 | +0.28(+3.66%) |
Nov 02, 2010 | 7.580 | 7.770 | 7.440 | 7.640 | 294,402 | +0.18(+2.41%) |
Nov 01, 2010 | 7.580 | 7.670 | 7.350 | 7.460 | 319,201 | -0.11(-1.45%) |
Oct 29, 2010 | 7.690 | 7.830 | 7.570 | 7.570 | 256,467 | -0.16(-2.07%) |
Oct 28, 2010 | 7.990 | 7.990 | 7.600 | 7.730 | 200,674 | -0.19(-2.40%) |
Oct 27, 2010 | 7.980 | 8.070 | 7.810 | 7.920 | 148,332 | -0.14(-1.74%) |
Oct 25, 2010 | 8.110 | 8.185 | 8.005 | 8.060 | 68,990 | +0.01(+0.12%) |
Oct 22, 2010 | 8.090 | 8.140 | 7.960 | 8.050 | 72,689 | +0.02(+0.25%) |
Oct 21, 2010 | 8.110 | 8.150 | 7.870 | 8.030 | 158,062 | -0.01(-0.12%) |
Oct 20, 2010 | 7.970 | 8.085 | 7.680 | 8.040 | 179,226 | +0.10(+1.26%) |
Oct 19, 2010 | 8.180 | 8.180 | 7.778 | 7.940 | 318,808 | -0.42(-5.02%) |
Oct 18, 2010 | 8.260 | 8.400 | 8.120 | 8.360 | 162,582 | +0.15(+1.83%) |
Oct 15, 2010 | 8.370 | 8.370 | 8.080 | 8.210 | 159,626 | -0.03(-0.36%) |
Oct 14, 2010 | 8.340 | 8.340 | 8.100 | 8.240 | 115,739 | -0.05(-0.60%) |
Oct 13, 2010 | 8.160 | 8.400 | 8.070 | 8.290 | 286,555 | +0.16(+1.97%) |
Oct 12, 2010 | 7.990 | 8.200 | 7.940 | 8.130 | 119,932 | +0.11(+1.37%) |
Oct 11, 2010 | 8.050 | 8.160 | 8.000 | 8.020 | 112,424 | -0.01(-0.12%) |
Oct 08, 2010 | 7.900 | 8.070 | 7.810 | 8.030 | 171,678 | +0.11(+1.39%) |
Oct 07, 2010 | 7.850 | 7.990 | 7.690 | 7.920 | 237,898 | +0.16(+2.06%) |
Oct 06, 2010 | 7.890 | 8.050 | 7.680 | 7.760 | 245,948 | -0.17(-2.14%) |
Oct 05, 2010 | 7.730 | 7.950 | 7.690 | 7.930 | 258,055 | +0.24(+3.12%) |
Oct 04, 2010 | 7.750 | 7.800 | 7.370 | 7.690 | 309,990 | -0.07(-0.90%) |
Oct 01, 2010 | 7.870 | 7.870 | 7.560 | 7.760 | 198,711 | +0.00(+0.00%) |
Sep 30, 2010 | 8.130 | 8.130 | 7.700 | 7.760 | 277,935 | -0.27(-3.36%) |
Sep 29, 2010 | 8.030 | 8.110 | 7.990 | 8.030 | 132,198 | -0.06(-0.74%) |
Sep 28, 2010 | 8.010 | 8.160 | 7.800 | 8.090 | 170,424 | +0.11(+1.38%) |
Sep 27, 2010 | 7.880 | 8.065 | 7.790 | 7.980 | 223,566 | +0.13(+1.66%) |
Sep 24, 2010 | 7.710 | 7.930 | 7.670 | 7.850 | 360,963 | +0.25(+3.29%) |
Sep 23, 2010 | 7.430 | 7.710 | 7.430 | 7.600 | 271,739 | +0.07(+0.93%) |
Sep 22, 2010 | 7.680 | 7.690 | 7.410 | 7.530 | 491,097 | -0.18(-2.33%) |
Sep 21, 2010 | 7.720 | 7.940 | 7.660 | 7.710 | 482,828 | +0.01(+0.13%) |
Sep 20, 2010 | 7.490 | 7.740 | 7.430 | 7.700 | 491,549 | +0.22(+2.94%) |
Sep 17, 2010 | 7.550 | 7.650 | 7.450 | 7.480 | 436,400 | +0.03(+0.40%) |
Sep 15, 2010 | 7.530 | 7.590 | 7.440 | 7.450 | 257,787 | -0.11(-1.46%) |
Sep 14, 2010 | 7.550 | 7.680 | 7.480 | 7.560 | 344,004 | -0.04(-0.53%) |
Sep 13, 2010 | 7.240 | 7.610 | 7.160 | 7.600 | 447,821 | +0.43(+6.00%) |
Sep 10, 2010 | 7.490 | 7.510 | 7.110 | 7.170 | 300,426 | -0.26(-3.50%) |
Sep 09, 2010 | 7.100 | 7.530 | 7.050 | 7.430 | 444,952 | +0.42(+5.99%) |
Sep 08, 2010 | 6.920 | 7.050 | 6.830 | 7.010 | 410,461 | +0.12(+1.74%) |
Sep 07, 2010 | 6.960 | 7.080 | 6.820 | 6.890 | 300,819 | -0.07(-1.01%) |
Sep 03, 2010 | 6.870 | 7.020 | 6.640 | 6.960 | 499,606 | +0.16(+2.35%) |
Sep 02, 2010 | 6.060 | 7.010 | 6.010 | 6.800 | 897,891 | +0.69(+11.29%) |