Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Nov 30, 2010 | 8.626 | 8.738 | 8.487 | 8.691 | 2,226,698 | +0.02(+0.21%) |
Nov 29, 2010 | 8.236 | 8.691 | 8.218 | 8.673 | 1,373,426 | +0.36(+4.36%) |
Nov 26, 2010 | 8.311 | 8.404 | 8.228 | 8.311 | 542,643 | -0.06(-0.67%) |
Nov 24, 2010 | 8.274 | 8.366 | 8.366 | 8.366 | 952,229 | +0.14(+1.69%) |
Nov 23, 2010 | 8.181 | 8.274 | 8.125 | 8.227 | 601,217 | -0.05(-0.56%) |
Nov 22, 2010 | 8.246 | 8.366 | 8.185 | 8.274 | 1,181,850 | +0.02(+0.22%) |
Nov 19, 2010 | 8.125 | 8.283 | 8.060 | 8.255 | 1,553,455 | +0.12(+1.48%) |
Nov 18, 2010 | 8.218 | 8.274 | 8.079 | 8.134 | 704,979 | +0.01(+0.11%) |
Nov 17, 2010 | 8.199 | 8.283 | 8.116 | 8.125 | 805,661 | -0.07(-0.91%) |
Nov 16, 2010 | 8.227 | 8.385 | 8.116 | 8.199 | 754,129 | -0.07(-0.90%) |
Nov 15, 2010 | 8.366 | 8.422 | 8.236 | 8.274 | 549,989 | -0.06(-0.67%) |
Nov 12, 2010 | 8.496 | 8.636 | 8.244 | 8.329 | 711,324 | -0.27(-3.13%) |
Nov 11, 2010 | 8.561 | 8.691 | 8.515 | 8.599 | 541,292 | -0.06(-0.75%) |
Nov 10, 2010 | 8.636 | 8.664 | 8.469 | 8.664 | 601,819 | +0.02(+0.21%) |
Nov 09, 2010 | 8.645 | 8.775 | 8.599 | 8.645 | 1,104,968 | +0.01(+0.11%) |
Nov 08, 2010 | 8.719 | 8.794 | 8.589 | 8.636 | 837,628 | -0.11(-1.27%) |
Nov 05, 2010 | 8.729 | 8.868 | 8.719 | 8.747 | 1,061,406 | +0.06(+0.64%) |
Nov 04, 2010 | 8.617 | 8.822 | 8.589 | 8.691 | 1,087,994 | +0.22(+2.63%) |
Nov 03, 2010 | 8.469 | 8.673 | 8.450 | 8.469 | 924,967 | +0.06(+0.66%) |
Nov 02, 2010 | 8.357 | 8.431 | 8.236 | 8.413 | 905,636 | +0.08(+1.00%) |
Nov 01, 2010 | 8.292 | 8.394 | 8.246 | 8.329 | 1,118,077 | +0.07(+0.90%) |
Oct 29, 2010 | 8.311 | 8.404 | 8.171 | 8.255 | 884,023 | -0.09(-1.11%) |
Oct 28, 2010 | 8.478 | 8.515 | 8.301 | 8.348 | 611,579 | -0.06(-0.77%) |
Oct 27, 2010 | 8.515 | 8.571 | 8.329 | 8.413 | 587,814 | -0.20(-2.37%) |
Oct 25, 2010 | 8.766 | 8.794 | 8.506 | 8.617 | 982,437 | -0.08(-0.96%) |
Oct 22, 2010 | 8.589 | 8.784 | 8.478 | 8.701 | 1,693,807 | +0.15(+1.74%) |
Oct 21, 2010 | 8.469 | 8.626 | 8.413 | 8.552 | 1,085,134 | +0.14(+1.66%) |
Oct 20, 2010 | 8.617 | 8.617 | 8.190 | 8.413 | 2,104,449 | -0.20(-2.27%) |
Oct 19, 2010 | 8.859 | 8.896 | 8.561 | 8.608 | 1,653,593 | -0.37(-4.14%) |
Oct 18, 2010 | 8.812 | 9.119 | 8.784 | 8.979 | 4,346,655 | +0.39(+4.54%) |
Oct 15, 2010 | 8.701 | 8.729 | 8.469 | 8.589 | 1,006,549 | -0.01(-0.11%) |
Oct 14, 2010 | 8.701 | 8.719 | 8.515 | 8.599 | 734,953 | -0.04(-0.43%) |
Oct 13, 2010 | 8.376 | 8.775 | 8.320 | 8.636 | 2,879,515 | +0.29(+3.45%) |
Oct 12, 2010 | 8.032 | 8.385 | 7.976 | 8.348 | 1,075,308 | +0.32(+3.93%) |
Oct 11, 2010 | 8.069 | 8.125 | 7.911 | 8.032 | 1,011,098 | +0.12(+1.53%) |
Oct 08, 2010 | 7.893 | 7.939 | 7.735 | 7.911 | 554,648 | +0.11(+1.43%) |
Oct 07, 2010 | 7.930 | 7.930 | 7.763 | 7.800 | 445,480 | -0.06(-0.83%) |
Oct 06, 2010 | 7.837 | 7.911 | 7.800 | 7.865 | 425,553 | -0.01(-0.12%) |
Oct 05, 2010 | 7.661 | 7.893 | 7.651 | 7.874 | 708,508 | +0.31(+4.05%) |
Oct 04, 2010 | 7.735 | 7.800 | 7.466 | 7.568 | 735,386 | -0.18(-2.28%) |
Oct 01, 2010 | 7.531 | 7.781 | 7.466 | 7.744 | 818,853 | +0.24(+3.22%) |
Sep 30, 2010 | 7.280 | 7.521 | 7.252 | 7.503 | 1,106,944 | +0.29(+3.99%) |
Sep 29, 2010 | 7.094 | 7.243 | 7.057 | 7.215 | 469,403 | +0.08(+1.17%) |
Sep 28, 2010 | 7.076 | 7.150 | 6.964 | 7.131 | 481,797 | +0.09(+1.32%) |
Sep 27, 2010 | 7.178 | 7.178 | 7.011 | 7.039 | 326,321 | -0.10(-1.43%) |
Sep 24, 2010 | 6.992 | 7.150 | 6.936 | 7.141 | 438,141 | +0.25(+3.64%) |
Sep 23, 2010 | 6.974 | 7.122 | 6.871 | 6.890 | 478,218 | -0.13(-1.85%) |
Sep 22, 2010 | 7.178 | 7.196 | 6.871 | 7.020 | 1,108,701 | -0.16(-2.20%) |
Sep 21, 2010 | 7.326 | 7.354 | 7.094 | 7.178 | 479,732 | -0.13(-1.78%) |
Sep 20, 2010 | 7.122 | 7.308 | 7.039 | 7.308 | 959,222 | +0.22(+3.15%) |
Sep 17, 2010 | 7.271 | 7.271 | 7.048 | 7.085 | 680,452 | -0.33(-4.39%) |
Sep 15, 2010 | 6.779 | 7.429 | 6.779 | 7.410 | 2,338,768 | +0.31(+4.31%) |
Sep 14, 2010 | 7.150 | 7.196 | 7.066 | 7.104 | 1,084,423 | -0.05(-0.65%) |
Sep 13, 2010 | 7.252 | 7.308 | 7.131 | 7.150 | 1,028,473 | -0.01(-0.13%) |
Sep 10, 2010 | 7.196 | 7.326 | 7.131 | 7.159 | 516,266 | -0.04(-0.52%) |
Sep 09, 2010 | 7.299 | 7.429 | 7.169 | 7.196 | 429,911 | -0.06(-0.90%) |
Sep 08, 2010 | 7.261 | 7.336 | 7.243 | 7.261 | 774,966 | +0.00(+0.00%) |
Sep 07, 2010 | 7.326 | 7.364 | 7.243 | 7.261 | 895,907 | -0.07(-0.89%) |
Sep 03, 2010 | 7.512 | 7.568 | 7.280 | 7.326 | 1,137,996 | -0.08(-1.13%) |
Sep 02, 2010 | 7.354 | 7.614 | 7.354 | 7.410 | 1,518,155 | +0.07(+1.01%) |