Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Nov 30, 2010 | 8.451 | 8.497 | 8.308 | 8.454 | 3,557,348 | -0.12(-1.43%) |
Nov 29, 2010 | 8.673 | 8.702 | 8.403 | 8.576 | 4,119,474 | -0.20(-2.22%) |
Nov 26, 2010 | 8.641 | 8.781 | 8.617 | 8.771 | 728,263 | +0.05(+0.55%) |
Nov 24, 2010 | 8.526 | 8.723 | 8.723 | 8.723 | 3,262,361 | +0.28(+3.37%) |
Nov 23, 2010 | 8.608 | 8.711 | 8.353 | 8.439 | 3,319,447 | -0.30(-3.42%) |
Nov 22, 2010 | 8.475 | 8.759 | 8.432 | 8.738 | 3,317,308 | +0.23(+2.72%) |
Nov 19, 2010 | 8.273 | 8.526 | 8.179 | 8.507 | 3,496,050 | +0.22(+2.67%) |
Nov 18, 2010 | 8.223 | 8.432 | 8.206 | 8.285 | 2,986,682 | +0.18(+2.17%) |
Nov 17, 2010 | 8.171 | 8.233 | 8.061 | 8.109 | 3,750,651 | -0.07(-0.91%) |
Nov 16, 2010 | 8.230 | 8.350 | 8.064 | 8.184 | 3,597,738 | -0.33(-3.82%) |
Nov 15, 2010 | 8.509 | 8.585 | 8.268 | 8.509 | 3,282,350 | +0.05(+0.63%) |
Nov 12, 2010 | 8.605 | 8.755 | 8.418 | 8.456 | 4,047,661 | -0.24(-2.77%) |
Nov 11, 2010 | 8.480 | 8.711 | 8.478 | 8.697 | 3,060,178 | +0.11(+1.26%) |
Nov 10, 2010 | 8.509 | 8.598 | 8.425 | 8.589 | 2,442,319 | +0.09(+1.08%) |
Nov 09, 2010 | 8.629 | 8.629 | 8.451 | 8.497 | 3,816,708 | -0.12(-1.40%) |
Nov 08, 2010 | 8.468 | 8.627 | 8.427 | 8.617 | 2,860,665 | +0.06(+0.68%) |
Nov 05, 2010 | 8.591 | 8.759 | 8.487 | 8.560 | 4,388,844 | -0.02(-0.28%) |
Nov 04, 2010 | 8.680 | 8.899 | 8.514 | 8.584 | 5,518,492 | +0.07(+0.85%) |
Nov 03, 2010 | 8.442 | 8.531 | 8.365 | 8.511 | 3,470,902 | +0.08(+0.91%) |
Nov 02, 2010 | 8.393 | 8.463 | 8.263 | 8.434 | 2,908,261 | +0.12(+1.45%) |
Nov 01, 2010 | 8.365 | 8.427 | 8.223 | 8.314 | 3,078,493 | +0.01(+0.09%) |
Oct 29, 2010 | 8.292 | 8.357 | 8.237 | 8.307 | 2,447,473 | +0.00(+0.03%) |
Oct 28, 2010 | 8.372 | 8.427 | 8.213 | 8.304 | 3,127,485 | +0.01(+0.09%) |
Oct 27, 2010 | 8.283 | 8.369 | 8.194 | 8.297 | 2,928,408 | -0.07(-0.83%) |
Oct 25, 2010 | 8.483 | 8.483 | 8.273 | 8.367 | 3,318,791 | -0.07(-0.80%) |
Oct 22, 2010 | 8.218 | 8.514 | 8.179 | 8.434 | 8,181,347 | +0.22(+2.70%) |
Oct 21, 2010 | 7.938 | 8.235 | 7.936 | 8.213 | 7,624,001 | +0.31(+3.96%) |
Oct 20, 2010 | 7.599 | 7.979 | 7.527 | 7.900 | 11,426,730 | +0.00(+0.06%) |
Oct 19, 2010 | 7.794 | 8.059 | 7.763 | 7.895 | 8,422,318 | -0.04(-0.55%) |
Oct 18, 2010 | 7.929 | 7.982 | 7.772 | 7.938 | 5,755,383 | +0.06(+0.79%) |
Oct 15, 2010 | 7.934 | 7.979 | 7.804 | 7.876 | 4,967,799 | -0.03(-0.40%) |
Oct 14, 2010 | 7.787 | 7.938 | 7.760 | 7.907 | 5,235,719 | +0.13(+1.61%) |
Oct 13, 2010 | 7.845 | 7.902 | 7.765 | 7.782 | 2,430,138 | +0.01(+0.19%) |
Oct 12, 2010 | 7.666 | 7.796 | 7.553 | 7.767 | 3,232,395 | +0.10(+1.26%) |
Oct 11, 2010 | 7.775 | 7.859 | 7.635 | 7.671 | 4,281,504 | -0.13(-1.64%) |
Oct 08, 2010 | 7.799 | 7.866 | 7.442 | 7.799 | 5,756,048 | +0.33(+4.42%) |
Oct 07, 2010 | 7.488 | 7.512 | 7.322 | 7.469 | 3,097,166 | +0.01(+0.19%) |
Oct 06, 2010 | 7.512 | 7.532 | 7.317 | 7.454 | 3,099,073 | -0.07(-0.99%) |
Oct 05, 2010 | 7.560 | 7.580 | 7.404 | 7.529 | 4,849,889 | +0.07(+0.94%) |
Oct 04, 2010 | 7.548 | 7.597 | 7.387 | 7.459 | 4,038,818 | -0.09(-1.21%) |
Oct 01, 2010 | 7.551 | 7.597 | 7.298 | 7.551 | 5,374,728 | +0.09(+1.16%) |
Sep 30, 2010 | 7.512 | 7.601 | 7.375 | 7.464 | 4,244,739 | -0.02(-0.32%) |
Sep 29, 2010 | 7.423 | 7.536 | 7.373 | 7.488 | 4,664,398 | -0.00(-0.06%) |
Sep 28, 2010 | 7.182 | 7.570 | 7.178 | 7.493 | 830 | +0.33(+4.57%) |
Sep 27, 2010 | 7.163 | 7.190 | 6.979 | 7.166 | 5,311,067 | +0.03(+0.47%) |
Sep 24, 2010 | 7.011 | 7.151 | 6.970 | 7.132 | 5,046,245 | +0.26(+3.86%) |
Sep 23, 2010 | 6.843 | 7.115 | 6.780 | 6.867 | 6,900,813 | -0.05(-0.73%) |
Sep 22, 2010 | 7.026 | 7.091 | 6.838 | 6.918 | 4,610,294 | -0.13(-1.88%) |
Sep 21, 2010 | 7.048 | 7.209 | 7.028 | 7.050 | 11,213,491 | +0.03(+0.48%) |
Sep 20, 2010 | 6.617 | 7.093 | 6.602 | 7.016 | 9,196,063 | +0.42(+6.43%) |
Sep 17, 2010 | 6.592 | 6.636 | 6.501 | 6.592 | 7,556,599 | +0.04(+0.62%) |
Sep 15, 2010 | 6.614 | 6.624 | 6.400 | 6.552 | 6,692,724 | -0.12(-1.77%) |
Sep 14, 2010 | 6.915 | 6.927 | 6.633 | 6.670 | 7,762,229 | -0.28(-4.02%) |
Sep 13, 2010 | 6.992 | 7.031 | 6.893 | 6.949 | 4,200,520 | +0.01(+0.14%) |
Sep 10, 2010 | 6.930 | 7.004 | 6.869 | 6.939 | 4,211,372 | +0.03(+0.49%) |
Sep 09, 2010 | 6.925 | 7.046 | 6.871 | 6.905 | 5,751,803 | +0.16(+2.32%) |
Sep 08, 2010 | 6.732 | 6.853 | 6.672 | 6.749 | 2,881,311 | +0.02(+0.29%) |
Sep 07, 2010 | 7.004 | 7.040 | 6.708 | 6.730 | 3,818,183 | -0.34(-4.80%) |
Sep 03, 2010 | 7.031 | 7.079 | 6.918 | 7.069 | 4,834,576 | +0.14(+1.98%) |
Sep 02, 2010 | 6.785 | 7.050 | 6.766 | 6.932 | 1,146 | +0.13(+1.98%) |