Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Nov 30, 2010 | 8.718 | 8.743 | 8.629 | 8.650 | 402,665 | -0.09(-1.06%) |
Nov 29, 2010 | 8.754 | 8.789 | 8.661 | 8.743 | 382,732 | +0.01(+0.12%) |
Nov 26, 2010 | 8.689 | 8.793 | 8.686 | 8.732 | 125,543 | -0.04(-0.45%) |
Nov 24, 2010 | 8.818 | 8.772 | 8.772 | 8.772 | 581,088 | -0.02(-0.22%) |
Nov 23, 2010 | 8.893 | 8.893 | 8.740 | 8.791 | 522,644 | -0.14(-1.54%) |
Nov 22, 2010 | 8.665 | 8.936 | 8.573 | 8.929 | 641,638 | +0.30(+3.42%) |
Nov 19, 2010 | 8.573 | 8.672 | 8.573 | 8.633 | 575,081 | +0.00(+0.00%) |
Nov 18, 2010 | 8.665 | 8.715 | 8.573 | 8.633 | 399,812 | +0.07(+0.87%) |
Nov 17, 2010 | 8.544 | 8.690 | 8.527 | 8.559 | 322,979 | -0.01(-0.08%) |
Nov 16, 2010 | 8.633 | 8.651 | 8.502 | 8.566 | 643,890 | -0.39(-4.41%) |
Nov 15, 2010 | 8.961 | 9.109 | 8.697 | 8.961 | 762,095 | +0.05(+0.60%) |
Nov 12, 2010 | 9.348 | 9.348 | 8.893 | 8.907 | 547,008 | -0.38(-4.13%) |
Nov 11, 2010 | 9.252 | 9.324 | 9.171 | 9.291 | 412,499 | +0.02(+0.23%) |
Nov 10, 2010 | 9.245 | 9.277 | 9.099 | 9.270 | 421,326 | +0.11(+1.16%) |
Nov 09, 2010 | 9.035 | 9.167 | 9.007 | 9.163 | 565,815 | +0.18(+2.02%) |
Nov 08, 2010 | 8.857 | 8.989 | 8.857 | 8.982 | 506,510 | +0.15(+1.73%) |
Nov 05, 2010 | 8.801 | 8.854 | 8.687 | 8.829 | 488,862 | +0.10(+1.18%) |
Nov 04, 2010 | 8.776 | 8.857 | 8.701 | 8.726 | 563,277 | +0.01(+0.08%) |
Nov 03, 2010 | 8.680 | 8.751 | 8.537 | 8.719 | 435,005 | +0.02(+0.25%) |
Nov 02, 2010 | 8.672 | 8.750 | 8.608 | 8.697 | 439,062 | +0.07(+0.78%) |
Nov 01, 2010 | 8.719 | 8.822 | 8.616 | 8.630 | 338,472 | -0.09(-1.02%) |
Oct 29, 2010 | 8.573 | 8.754 | 8.541 | 8.719 | 284,969 | +0.17(+2.00%) |
Oct 28, 2010 | 8.612 | 8.662 | 8.488 | 8.548 | 318,889 | -0.06(-0.66%) |
Oct 27, 2010 | 8.605 | 8.637 | 8.491 | 8.605 | 272,662 | -0.05(-0.61%) |
Oct 25, 2010 | 8.707 | 8.785 | 8.636 | 8.657 | 363,656 | -0.03(-0.37%) |
Oct 22, 2010 | 8.792 | 8.817 | 8.668 | 8.689 | 371,296 | -0.10(-1.09%) |
Oct 21, 2010 | 8.831 | 9.018 | 8.781 | 8.785 | 345,543 | -0.05(-0.52%) |
Oct 20, 2010 | 8.806 | 8.905 | 8.774 | 8.831 | 280,127 | +0.08(+0.89%) |
Oct 19, 2010 | 8.947 | 8.993 | 8.679 | 8.753 | 510,340 | -0.22(-2.48%) |
Oct 18, 2010 | 8.926 | 9.057 | 8.901 | 8.976 | 483,110 | +0.02(+0.28%) |
Oct 15, 2010 | 9.064 | 9.110 | 8.912 | 8.951 | 712,526 | -0.04(-0.47%) |
Oct 14, 2010 | 9.071 | 9.082 | 8.863 | 8.993 | 399,148 | +0.02(+0.24%) |
Oct 13, 2010 | 8.944 | 9.110 | 8.944 | 8.972 | 551,421 | +0.06(+0.71%) |
Oct 12, 2010 | 8.838 | 8.990 | 8.760 | 8.909 | 595,616 | +0.05(+0.52%) |
Oct 11, 2010 | 8.792 | 8.930 | 8.756 | 8.863 | 474,311 | +0.07(+0.80%) |
Oct 08, 2010 | 8.792 | 8.838 | 8.668 | 8.792 | 407,961 | +0.06(+0.69%) |
Oct 07, 2010 | 8.749 | 8.756 | 8.689 | 8.732 | 282 | +0.04(+0.49%) |
Oct 06, 2010 | 8.579 | 8.728 | 8.491 | 8.689 | 513,656 | +0.12(+1.46%) |
Oct 05, 2010 | 8.587 | 8.645 | 8.502 | 8.564 | 1,130 | +0.01(+0.07%) |
Oct 04, 2010 | 8.633 | 8.665 | 8.449 | 8.558 | 347,901 | -0.09(-1.02%) |
Oct 01, 2010 | 8.647 | 8.827 | 8.611 | 8.647 | 483,217 | -0.10(-1.09%) |
Sep 30, 2010 | 8.763 | 8.834 | 8.608 | 8.742 | 553 | -0.02(-0.24%) |
Sep 29, 2010 | 8.668 | 8.820 | 8.594 | 8.763 | 1,144 | +0.10(+1.18%) |
Sep 28, 2010 | 8.491 | 8.668 | 8.427 | 8.661 | 439,423 | +0.20(+2.41%) |
Sep 27, 2010 | 8.433 | 8.495 | 8.415 | 8.457 | 382,733 | +0.05(+0.63%) |
Sep 24, 2010 | 8.429 | 8.506 | 8.394 | 8.404 | 456,772 | +0.03(+0.38%) |
Sep 23, 2010 | 8.345 | 8.450 | 8.271 | 8.373 | 1,869 | +0.02(+0.29%) |
Sep 22, 2010 | 8.303 | 8.429 | 8.271 | 8.348 | 457,682 | +0.08(+0.93%) |
Sep 21, 2010 | 8.197 | 8.327 | 8.185 | 8.271 | 391,784 | +0.09(+1.16%) |
Sep 20, 2010 | 8.046 | 8.208 | 8.046 | 8.176 | 409,674 | +0.13(+1.66%) |
Sep 17, 2010 | 8.043 | 8.078 | 7.902 | 8.043 | 341,131 | +0.17(+2.10%) |
Sep 15, 2010 | 7.705 | 7.955 | 7.681 | 7.877 | 541,062 | +0.17(+2.19%) |
Sep 14, 2010 | 7.761 | 7.842 | 7.660 | 7.709 | 586 | -0.07(-0.86%) |
Sep 13, 2010 | 7.920 | 7.972 | 7.769 | 7.776 | 404,867 | -0.05(-0.58%) |
Sep 10, 2010 | 7.920 | 8.014 | 7.807 | 7.821 | 527,128 | -0.11(-1.37%) |
Sep 09, 2010 | 7.906 | 8.032 | 7.903 | 7.930 | 1,138 | +0.05(+0.67%) |
Sep 08, 2010 | 7.537 | 7.934 | 7.537 | 7.877 | 868,188 | +0.33(+4.38%) |
Sep 07, 2010 | 7.695 | 7.730 | 7.538 | 7.547 | 922 | -0.17(-2.23%) |
Sep 03, 2010 | 7.593 | 7.804 | 7.589 | 7.719 | 599,356 | +0.16(+2.14%) |
Sep 02, 2010 | 7.568 | 7.582 | 7.333 | 7.558 | 879,501 | -0.04(-0.46%) |