Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Nov 30, 2010 | 8.459 | 8.504 | 8.420 | 8.467 | 370,985 | -0.07(-0.82%) |
Nov 29, 2010 | 8.509 | 8.553 | 8.432 | 8.537 | 81,103 | -0.03(-0.36%) |
Nov 26, 2010 | 8.595 | 8.613 | 8.559 | 8.568 | 29,257 | -0.06(-0.71%) |
Nov 24, 2010 | 8.557 | 8.629 | 8.629 | 8.629 | 106,642 | +0.13(+1.53%) |
Nov 23, 2010 | 8.493 | 8.509 | 8.457 | 8.500 | 126,684 | -0.10(-1.13%) |
Nov 22, 2010 | 8.551 | 8.611 | 8.510 | 8.596 | 249,727 | -0.00(-0.02%) |
Nov 19, 2010 | 8.581 | 8.613 | 8.570 | 8.598 | 124,751 | +0.00(+0.04%) |
Nov 18, 2010 | 8.575 | 8.625 | 8.550 | 8.595 | 156,395 | +0.09(+1.10%) |
Nov 17, 2010 | 8.475 | 8.531 | 8.470 | 8.501 | 84,904 | +0.03(+0.30%) |
Nov 16, 2010 | 8.559 | 8.573 | 8.446 | 8.476 | 434,791 | -0.15(-1.70%) |
Nov 15, 2010 | 8.662 | 8.667 | 8.623 | 8.623 | 58,008 | -0.05(-0.52%) |
Nov 12, 2010 | 8.736 | 8.743 | 8.640 | 8.668 | 112,177 | -0.11(-1.30%) |
Nov 11, 2010 | 8.715 | 8.796 | 8.692 | 8.782 | 63,671 | -0.01(-0.07%) |
Nov 10, 2010 | 8.736 | 8.789 | 8.662 | 8.789 | 99,244 | +0.06(+0.66%) |
Nov 09, 2010 | 8.731 | 8.789 | 8.701 | 8.731 | 325,359 | +0.02(+0.22%) |
Nov 08, 2010 | 8.725 | 8.740 | 8.684 | 8.712 | 324,898 | -0.05(-0.57%) |
Nov 05, 2010 | 8.711 | 8.764 | 8.675 | 8.762 | 245,292 | +0.09(+1.08%) |
Nov 04, 2010 | 8.592 | 8.670 | 8.592 | 8.668 | 333,998 | +0.14(+1.59%) |
Nov 03, 2010 | 8.509 | 8.539 | 8.475 | 8.532 | 214,538 | +0.03(+0.39%) |
Nov 02, 2010 | 8.492 | 8.515 | 8.471 | 8.500 | 519,426 | +0.07(+0.78%) |
Nov 01, 2010 | 8.496 | 8.537 | 8.390 | 8.434 | 904,580 | -0.03(-0.39%) |
Oct 29, 2010 | 8.560 | 8.560 | 8.459 | 8.467 | 211,908 | -0.12(-1.40%) |
Oct 28, 2010 | 8.612 | 8.692 | 8.553 | 8.587 | 340,960 | -0.00(-0.00%) |
Oct 27, 2010 | 8.526 | 8.598 | 8.496 | 8.587 | 1,264,143 | +0.02(+0.26%) |
Oct 25, 2010 | 8.543 | 8.636 | 8.543 | 8.565 | 169,776 | +0.06(+0.72%) |
Oct 22, 2010 | 8.478 | 8.517 | 8.478 | 8.504 | 521,577 | +0.04(+0.42%) |
Oct 21, 2010 | 8.431 | 8.526 | 8.415 | 8.468 | 796,018 | +0.06(+0.67%) |
Oct 20, 2010 | 8.375 | 8.464 | 8.375 | 8.412 | 154,149 | +0.05(+0.56%) |
Oct 19, 2010 | 8.485 | 8.485 | 8.326 | 8.365 | 1,071,822 | -0.17(-1.94%) |
Oct 18, 2010 | 8.442 | 8.548 | 8.442 | 8.531 | 304,523 | +0.09(+1.02%) |
Oct 15, 2010 | 8.481 | 8.503 | 8.404 | 8.445 | 283,828 | +0.03(+0.32%) |
Oct 14, 2010 | 8.485 | 8.485 | 8.373 | 8.418 | 315,165 | -0.04(-0.48%) |
Oct 13, 2010 | 8.465 | 8.485 | 8.421 | 8.459 | 731,578 | +0.03(+0.35%) |
Oct 12, 2010 | 8.415 | 8.446 | 8.346 | 8.429 | 755,210 | -0.01(-0.09%) |
Oct 11, 2010 | 8.448 | 8.456 | 8.425 | 8.437 | 1,237,298 | -0.01(-0.09%) |
Oct 08, 2010 | 8.445 | 8.467 | 8.428 | 8.445 | 189,696 | +0.01(+0.11%) |
Oct 07, 2010 | 8.528 | 8.528 | 8.406 | 8.435 | 428,808 | -0.07(-0.84%) |
Oct 06, 2010 | 8.509 | 8.534 | 8.479 | 8.507 | 242,112 | -0.02(-0.22%) |
Oct 05, 2010 | 8.403 | 8.534 | 8.403 | 8.526 | 337,050 | +0.20(+2.40%) |
Oct 04, 2010 | 8.403 | 8.447 | 8.301 | 8.326 | 554,334 | -0.11(-1.32%) |
Oct 01, 2010 | 8.437 | 8.476 | 8.385 | 8.437 | 635,891 | +0.02(+0.20%) |
Sep 30, 2010 | 8.460 | 8.493 | 8.384 | 8.420 | 2,445,890 | +0.00(+0.02%) |
Sep 29, 2010 | 8.393 | 8.451 | 8.364 | 8.418 | 445,151 | -0.01(-0.15%) |
Sep 28, 2010 | 8.318 | 8.437 | 8.253 | 8.431 | 323,638 | +0.13(+1.52%) |
Sep 27, 2010 | 8.385 | 8.385 | 8.281 | 8.304 | 626,600 | -0.07(-0.86%) |
Sep 24, 2010 | 8.278 | 8.376 | 8.276 | 8.376 | 1,515,118 | +0.19(+2.31%) |
Sep 23, 2010 | 8.204 | 8.282 | 8.173 | 8.187 | 412,701 | -0.07(-0.89%) |
Sep 22, 2010 | 8.273 | 8.325 | 8.224 | 8.260 | 329,531 | -0.02(-0.28%) |
Sep 21, 2010 | 8.303 | 8.337 | 8.275 | 8.284 | 553,547 | -0.03(-0.41%) |
Sep 20, 2010 | 8.204 | 8.326 | 8.192 | 8.318 | 2,086,238 | +0.12(+1.51%) |
Sep 17, 2010 | 8.195 | 8.253 | 8.167 | 8.195 | 438,343 | -0.01(-0.10%) |
Sep 15, 2010 | 8.071 | 8.215 | 8.065 | 8.203 | 317,673 | +0.10(+1.25%) |
Sep 14, 2010 | 8.012 | 8.135 | 7.984 | 8.101 | 237,492 | +0.06(+0.78%) |
Sep 13, 2010 | 8.009 | 8.074 | 8.009 | 8.039 | 243,514 | +0.08(+1.02%) |
Sep 10, 2010 | 7.898 | 7.973 | 7.875 | 7.957 | 163,837 | +0.07(+0.89%) |
Sep 09, 2010 | 7.870 | 7.911 | 7.859 | 7.887 | 699,653 | +0.09(+1.14%) |
Sep 08, 2010 | 7.820 | 7.851 | 7.792 | 7.798 | 443,571 | -0.01(-0.08%) |
Sep 07, 2010 | 7.871 | 7.871 | 7.804 | 7.804 | 128,744 | -0.10(-1.27%) |
Sep 03, 2010 | 7.854 | 7.906 | 7.839 | 7.904 | 285,127 | +0.12(+1.53%) |
Sep 02, 2010 | 7.687 | 7.785 | 7.676 | 7.785 | 335,066 | +0.10(+1.32%) |