Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Nov 30, 2010 | 7.511 | 7.665 | 7.511 | 7.612 | 3,047,768 | +0.06(+0.77%) |
Nov 29, 2010 | 7.574 | 7.583 | 7.496 | 7.554 | 1,676,990 | -0.05(-0.61%) |
Nov 26, 2010 | 7.569 | 7.624 | 7.563 | 7.601 | 469,576 | +0.01(+0.11%) |
Nov 24, 2010 | 7.537 | 7.592 | 7.592 | 7.592 | 1,509,080 | +0.06(+0.85%) |
Nov 23, 2010 | 7.455 | 7.537 | 7.388 | 7.528 | 2,419,973 | -0.04(-0.50%) |
Nov 22, 2010 | 7.551 | 7.601 | 7.525 | 7.566 | 1,308,166 | -0.02(-0.23%) |
Nov 19, 2010 | 7.563 | 7.604 | 7.525 | 7.583 | 3,032,847 | +0.02(+0.23%) |
Nov 18, 2010 | 7.589 | 7.589 | 7.522 | 7.566 | 816,576 | +0.03(+0.46%) |
Nov 17, 2010 | 7.516 | 7.551 | 7.487 | 7.531 | 855,775 | +0.03(+0.43%) |
Nov 16, 2010 | 7.513 | 7.531 | 7.438 | 7.499 | 1,078,950 | -0.03(-0.46%) |
Nov 15, 2010 | 7.537 | 7.586 | 7.522 | 7.534 | 1,415,263 | -0.00(-0.04%) |
Nov 12, 2010 | 7.563 | 7.601 | 7.511 | 7.537 | 1,805,715 | -0.07(-0.88%) |
Nov 11, 2010 | 7.403 | 7.630 | 7.191 | 7.604 | 4,548,929 | +0.16(+2.11%) |
Nov 10, 2010 | 7.519 | 7.519 | 7.383 | 7.447 | 2,597,138 | -0.07(-0.97%) |
Nov 09, 2010 | 7.525 | 7.601 | 7.502 | 7.519 | 1,408,974 | +0.00(+0.00%) |
Nov 08, 2010 | 7.452 | 7.531 | 7.418 | 7.519 | 1,055,556 | +0.07(+0.98%) |
Nov 05, 2010 | 7.461 | 7.492 | 7.418 | 7.447 | 1,171,632 | -0.02(-0.27%) |
Nov 04, 2010 | 7.484 | 7.505 | 7.441 | 7.467 | 1,138,387 | +0.03(+0.43%) |
Nov 03, 2010 | 7.426 | 7.467 | 7.383 | 7.435 | 1,005,316 | +0.02(+0.27%) |
Nov 02, 2010 | 7.409 | 7.455 | 7.397 | 7.415 | 1,141,385 | +0.02(+0.27%) |
Nov 01, 2010 | 7.403 | 7.441 | 7.354 | 7.394 | 1,082,902 | -0.01(-0.12%) |
Oct 29, 2010 | 7.191 | 7.426 | 7.191 | 7.403 | 2,211,869 | +0.18(+2.45%) |
Oct 28, 2010 | 7.200 | 7.245 | 7.200 | 7.226 | 1,106,509 | +0.04(+0.61%) |
Oct 27, 2010 | 7.115 | 7.191 | 7.095 | 7.182 | 1,024,077 | +0.01(+0.16%) |
Oct 25, 2010 | 7.188 | 7.220 | 7.159 | 7.171 | 925,654 | +0.01(+0.12%) |
Oct 22, 2010 | 7.185 | 7.194 | 7.112 | 7.162 | 1,047,564 | -0.00(-0.04%) |
Oct 21, 2010 | 7.194 | 7.226 | 7.118 | 7.165 | 1,000,439 | -0.01(-0.08%) |
Oct 20, 2010 | 7.171 | 7.208 | 7.142 | 7.171 | 823,050 | +0.02(+0.33%) |
Oct 19, 2010 | 7.208 | 7.246 | 7.107 | 7.147 | 1,258,342 | -0.09(-1.20%) |
Oct 18, 2010 | 7.171 | 7.264 | 7.159 | 7.235 | 1,953,742 | +0.06(+0.89%) |
Oct 15, 2010 | 7.188 | 7.246 | 7.144 | 7.171 | 1,692,668 | +0.01(+0.16%) |
Oct 14, 2010 | 7.147 | 7.208 | 7.130 | 7.159 | 1,345,693 | +0.02(+0.24%) |
Oct 13, 2010 | 7.095 | 7.165 | 7.078 | 7.142 | 4,388,808 | +0.05(+0.74%) |
Oct 12, 2010 | 7.345 | 7.345 | 7.046 | 7.089 | 7,098,966 | -0.28(-3.79%) |
Oct 11, 2010 | 7.380 | 7.397 | 7.351 | 7.368 | 949,073 | -0.03(-0.35%) |
Oct 08, 2010 | 7.394 | 7.432 | 7.386 | 7.394 | 1,239,003 | -0.01(-0.20%) |
Oct 07, 2010 | 7.386 | 7.434 | 7.365 | 7.409 | 1,669,535 | -0.01(-0.12%) |
Oct 06, 2010 | 7.391 | 7.476 | 7.383 | 7.418 | 1,781,068 | +0.04(+0.51%) |
Oct 05, 2010 | 7.365 | 7.441 | 7.313 | 7.380 | 3,043,063 | +0.06(+0.75%) |
Oct 04, 2010 | 7.243 | 7.406 | 7.208 | 7.325 | 2,590,681 | +0.09(+1.29%) |
Oct 01, 2010 | 7.232 | 7.296 | 7.197 | 7.232 | 1,446,439 | +0.01(+0.19%) |
Sep 30, 2010 | 7.218 | 7.266 | 7.144 | 7.218 | 20,306 | +0.06(+0.82%) |
Sep 29, 2010 | 7.115 | 7.229 | 7.115 | 7.159 | 1,464,247 | +0.02(+0.28%) |
Sep 28, 2010 | 7.124 | 7.173 | 7.066 | 7.139 | 1,540,267 | +0.01(+0.12%) |
Sep 27, 2010 | 7.173 | 7.182 | 7.098 | 7.130 | 2,172,870 | -0.05(-0.65%) |
Sep 24, 2010 | 7.176 | 7.188 | 7.118 | 7.176 | 1,699,348 | +0.03(+0.41%) |
Sep 23, 2010 | 7.249 | 7.249 | 7.142 | 7.147 | 2,435,874 | -0.12(-1.60%) |
Sep 22, 2010 | 7.272 | 7.319 | 7.255 | 7.264 | 1,339,869 | -0.01(-0.08%) |
Sep 21, 2010 | 7.281 | 7.325 | 7.240 | 7.269 | 1,787,384 | +0.01(+0.12%) |
Sep 20, 2010 | 7.217 | 7.281 | 7.211 | 7.261 | 1,625,869 | +0.05(+0.73%) |
Sep 17, 2010 | 7.208 | 7.261 | 7.156 | 7.208 | 2,473,573 | -0.05(-0.72%) |
Sep 15, 2010 | 7.278 | 7.307 | 7.258 | 7.261 | 2,412,215 | -0.02(-0.24%) |
Sep 14, 2010 | 7.310 | 7.336 | 7.252 | 7.278 | 1,998,365 | -0.06(-0.75%) |
Sep 13, 2010 | 7.362 | 7.371 | 7.243 | 7.333 | 2,291,837 | -0.06(-0.86%) |
Sep 10, 2010 | 7.394 | 7.420 | 7.371 | 7.397 | 1,037,738 | -0.01(-0.08%) |
Sep 09, 2010 | 7.467 | 7.467 | 7.362 | 7.403 | 1,431,866 | -0.02(-0.27%) |
Sep 08, 2010 | 7.406 | 7.467 | 7.394 | 7.423 | 1,661,574 | -0.02(-0.27%) |
Sep 07, 2010 | 7.487 | 7.505 | 7.418 | 7.444 | 948,711 | -0.04(-0.58%) |
Sep 03, 2010 | 7.563 | 7.563 | 7.447 | 7.487 | 886,872 | -0.02(-0.31%) |
Sep 02, 2010 | 7.531 | 7.531 | 7.452 | 7.511 | 815 | +0.02(+0.31%) |