Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Nov 30, 2010 | 7.584 | 7.839 | 7.549 | 7.726 | 5,014,231 | +0.02(+0.28%) |
Nov 29, 2010 | 7.542 | 7.704 | 7.435 | 7.704 | 3,844,240 | +0.11(+1.49%) |
Nov 26, 2010 | 7.641 | 7.740 | 7.591 | 7.591 | 2,031,784 | -0.14(-1.83%) |
Nov 24, 2010 | 7.697 | 7.733 | 7.733 | 7.733 | 4,343,817 | +0.12(+1.58%) |
Nov 23, 2010 | 7.655 | 7.789 | 7.612 | 7.612 | 4,572,495 | -0.15(-1.92%) |
Nov 22, 2010 | 7.789 | 7.804 | 7.648 | 7.761 | 3,235,717 | -0.05(-0.63%) |
Nov 19, 2010 | 7.796 | 7.860 | 7.690 | 7.811 | 3,822,417 | +0.02(+0.27%) |
Nov 18, 2010 | 7.818 | 7.874 | 7.733 | 7.789 | 6,238,040 | +0.03(+0.36%) |
Nov 17, 2010 | 7.889 | 7.945 | 7.676 | 7.761 | 5,426,596 | -0.11(-1.35%) |
Nov 16, 2010 | 7.881 | 8.073 | 7.811 | 7.867 | 8,128,458 | -0.10(-1.24%) |
Nov 15, 2010 | 8.051 | 8.172 | 7.952 | 7.966 | 2,980,266 | -0.08(-0.97%) |
Nov 12, 2010 | 8.002 | 8.122 | 7.881 | 8.044 | 4,658,395 | -0.02(-0.26%) |
Nov 11, 2010 | 8.136 | 8.214 | 8.051 | 8.066 | 4,063,924 | -0.17(-2.06%) |
Nov 10, 2010 | 8.101 | 8.257 | 7.995 | 8.236 | 5,153,828 | +0.11(+1.31%) |
Nov 09, 2010 | 8.299 | 8.321 | 8.073 | 8.129 | 6,283,015 | -0.04(-0.43%) |
Nov 08, 2010 | 8.158 | 8.250 | 8.080 | 8.165 | 4,262,841 | -0.02(-0.26%) |
Nov 05, 2010 | 8.073 | 8.398 | 7.988 | 8.186 | 7,689,944 | +0.16(+1.94%) |
Nov 04, 2010 | 7.761 | 8.044 | 7.719 | 8.030 | 7,058,892 | +0.40(+5.19%) |
Nov 03, 2010 | 7.690 | 7.690 | 7.520 | 7.634 | 4,391,852 | -0.02(-0.28%) |
Nov 02, 2010 | 7.690 | 7.789 | 7.605 | 7.655 | 7,079,395 | +0.04(+0.56%) |
Nov 01, 2010 | 7.612 | 7.662 | 7.499 | 7.612 | 6,007,651 | +0.06(+0.84%) |
Oct 29, 2010 | 7.485 | 7.591 | 7.464 | 7.549 | 4,400,843 | +0.04(+0.57%) |
Oct 28, 2010 | 7.612 | 7.641 | 7.407 | 7.506 | 7,933,143 | -0.05(-0.66%) |
Oct 27, 2010 | 7.612 | 7.683 | 7.428 | 7.556 | 7,924,280 | -0.16(-2.02%) |
Oct 25, 2010 | 7.874 | 8.009 | 7.704 | 7.712 | 9,461,689 | -0.04(-0.55%) |
Oct 22, 2010 | 7.832 | 7.832 | 7.676 | 7.754 | 3,054,199 | -0.07(-0.90%) |
Oct 21, 2010 | 7.704 | 7.917 | 7.662 | 7.825 | 7,485,879 | +0.15(+1.94%) |
Oct 20, 2010 | 7.662 | 7.754 | 7.563 | 7.676 | 5,490,607 | +0.07(+0.93%) |
Oct 19, 2010 | 7.584 | 7.874 | 7.549 | 7.605 | 9,936,186 | -0.11(-1.47%) |
Oct 18, 2010 | 7.811 | 7.818 | 7.563 | 7.719 | 7,778,608 | -0.08(-1.00%) |
Oct 15, 2010 | 8.165 | 8.165 | 7.733 | 7.796 | 12,605,920 | -0.23(-2.91%) |
Oct 14, 2010 | 8.285 | 8.349 | 7.945 | 8.030 | 7,919,685 | -0.26(-3.16%) |
Oct 13, 2010 | 8.236 | 8.328 | 7.945 | 8.292 | 9,734,888 | -0.08(-0.93%) |
Oct 12, 2010 | 8.462 | 8.490 | 8.243 | 8.370 | 9,839,337 | -0.18(-2.15%) |
Oct 11, 2010 | 8.526 | 8.611 | 8.455 | 8.554 | 3,838,711 | +0.01(+0.17%) |
Oct 08, 2010 | 8.540 | 8.561 | 8.350 | 8.540 | 7,302,865 | +0.16(+1.94%) |
Oct 07, 2010 | 8.384 | 8.469 | 8.306 | 8.377 | 10,505,374 | +0.04(+0.51%) |
Oct 06, 2010 | 8.193 | 8.335 | 8.172 | 8.335 | 6,368,792 | +0.15(+1.86%) |
Oct 05, 2010 | 7.950 | 8.182 | 7.915 | 8.182 | 9,429,344 | +0.38(+4.87%) |
Oct 04, 2010 | 7.852 | 7.866 | 7.704 | 7.803 | 9,446,065 | -0.06(-0.81%) |
Oct 01, 2010 | 7.866 | 7.971 | 7.795 | 7.866 | 5,632,737 | +0.12(+1.51%) |
Sep 30, 2010 | 7.744 | 7.859 | 7.598 | 7.749 | 6,253 | +0.09(+1.13%) |
Sep 29, 2010 | 7.669 | 7.788 | 7.641 | 7.662 | 4,655,384 | -0.08(-1.00%) |
Sep 28, 2010 | 7.732 | 7.746 | 7.563 | 7.739 | 4,514,143 | +0.05(+0.64%) |
Sep 27, 2010 | 7.725 | 7.767 | 7.634 | 7.690 | 3,859,627 | -0.05(-0.64%) |
Sep 24, 2010 | 7.634 | 7.788 | 7.563 | 7.739 | 4,351,971 | +0.27(+3.68%) |
Sep 23, 2010 | 7.465 | 7.704 | 7.444 | 7.465 | 4,033,336 | -0.24(-3.11%) |
Sep 22, 2010 | 7.859 | 8.028 | 7.676 | 7.704 | 7,651,469 | -0.16(-2.06%) |
Sep 21, 2010 | 7.908 | 8.084 | 7.817 | 7.866 | 7,982,841 | +0.02(+0.27%) |
Sep 20, 2010 | 7.774 | 7.880 | 7.602 | 7.845 | 5,412,271 | +0.15(+1.92%) |
Sep 17, 2010 | 7.697 | 7.767 | 7.549 | 7.697 | 5,861,013 | -0.04(-0.55%) |
Sep 15, 2010 | 7.767 | 7.767 | 7.620 | 7.739 | 3,286,720 | -0.08(-0.99%) |
Sep 14, 2010 | 7.922 | 7.964 | 7.676 | 7.817 | 4,934,494 | -0.11(-1.42%) |
Sep 13, 2010 | 7.831 | 7.964 | 7.795 | 7.929 | 3,548,893 | +0.24(+3.11%) |
Sep 10, 2010 | 7.725 | 7.824 | 7.662 | 7.690 | 2,201,270 | -0.01(-0.09%) |
Sep 09, 2010 | 7.831 | 7.838 | 7.591 | 7.697 | 4,241,342 | +0.05(+0.64%) |
Sep 08, 2010 | 7.683 | 7.817 | 7.634 | 7.648 | 3,993,672 | -0.01(-0.09%) |
Sep 07, 2010 | 7.978 | 7.978 | 7.577 | 7.655 | 542 | -0.39(-4.81%) |
Sep 03, 2010 | 8.140 | 8.246 | 7.915 | 8.042 | 4,100,289 | +0.08(+1.06%) |
Sep 02, 2010 | 7.781 | 8.063 | 7.767 | 7.957 | 261 | +0.21(+2.72%) |