Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Nov 30, 2010 | 9.146 | 9.380 | 9.146 | 9.331 | 608,400 | +0.00(+0.00%) |
Nov 29, 2010 | 9.035 | 9.405 | 8.961 | 9.331 | 748,788 | +0.21(+2.30%) |
Nov 26, 2010 | 9.041 | 9.177 | 8.998 | 9.121 | 131,974 | +0.01(+0.07%) |
Nov 24, 2010 | 8.887 | 9.115 | 9.115 | 9.115 | 456,974 | +0.33(+3.79%) |
Nov 23, 2010 | 8.628 | 8.813 | 8.560 | 8.782 | 321,051 | +0.02(+0.28%) |
Nov 22, 2010 | 8.708 | 8.794 | 8.603 | 8.757 | 428,336 | +0.03(+0.35%) |
Nov 19, 2010 | 8.813 | 8.881 | 8.714 | 8.726 | 465,578 | -0.14(-1.53%) |
Nov 18, 2010 | 8.788 | 9.016 | 8.338 | 8.862 | 513,978 | +0.52(+6.29%) |
Nov 17, 2010 | 8.350 | 8.467 | 8.276 | 8.338 | 269,174 | +0.02(+0.30%) |
Nov 16, 2010 | 8.276 | 8.443 | 8.258 | 8.313 | 416,817 | -0.06(-0.66%) |
Nov 15, 2010 | 8.474 | 8.548 | 8.356 | 8.369 | 118,913 | -0.06(-0.66%) |
Nov 12, 2010 | 8.455 | 8.609 | 8.347 | 8.424 | 282,404 | -0.15(-1.80%) |
Nov 11, 2010 | 8.437 | 8.634 | 8.387 | 8.578 | 175,860 | +0.04(+0.43%) |
Nov 10, 2010 | 8.504 | 8.548 | 8.344 | 8.541 | 388,261 | +0.05(+0.58%) |
Nov 09, 2010 | 8.733 | 8.757 | 8.406 | 8.492 | 577,293 | -0.20(-2.34%) |
Nov 08, 2010 | 8.683 | 8.782 | 8.591 | 8.696 | 375,005 | -0.01(-0.07%) |
Nov 05, 2010 | 8.696 | 8.763 | 8.622 | 8.702 | 276,035 | +0.04(+0.50%) |
Nov 04, 2010 | 8.800 | 8.868 | 8.560 | 8.659 | 426,856 | +0.06(+0.65%) |
Nov 03, 2010 | 8.622 | 8.634 | 8.461 | 8.603 | 256,017 | +0.02(+0.22%) |
Nov 02, 2010 | 8.424 | 8.603 | 8.369 | 8.585 | 232,627 | +0.28(+3.42%) |
Nov 01, 2010 | 8.276 | 8.350 | 8.079 | 8.301 | 364,799 | +0.08(+0.98%) |
Oct 29, 2010 | 8.301 | 8.381 | 8.208 | 8.221 | 253,718 | -0.10(-1.19%) |
Oct 28, 2010 | 8.424 | 8.480 | 8.215 | 8.319 | 474,411 | -0.02(-0.30%) |
Oct 27, 2010 | 8.338 | 8.393 | 8.202 | 8.344 | 448,677 | +0.03(+0.37%) |
Oct 25, 2010 | 8.319 | 8.474 | 8.239 | 8.313 | 297,714 | +0.04(+0.52%) |
Oct 22, 2010 | 8.289 | 8.332 | 8.221 | 8.270 | 204,760 | +0.02(+0.22%) |
Oct 21, 2010 | 8.511 | 8.529 | 8.104 | 8.252 | 300,884 | -0.19(-2.19%) |
Oct 20, 2010 | 8.387 | 8.523 | 8.381 | 8.437 | 209,573 | +0.11(+1.33%) |
Oct 19, 2010 | 8.307 | 8.486 | 8.221 | 8.326 | 364,843 | -0.12(-1.46%) |
Oct 18, 2010 | 8.363 | 8.455 | 8.264 | 8.449 | 199,231 | +0.12(+1.48%) |
Oct 15, 2010 | 8.597 | 8.609 | 8.249 | 8.326 | 430,397 | -0.17(-1.96%) |
Oct 14, 2010 | 8.363 | 8.492 | 8.282 | 8.492 | 312,209 | +0.14(+1.70%) |
Oct 13, 2010 | 8.393 | 8.467 | 8.326 | 8.350 | 263,960 | +0.01(+0.07%) |
Oct 12, 2010 | 8.134 | 8.363 | 8.067 | 8.344 | 566,185 | +0.16(+1.96%) |
Oct 11, 2010 | 8.134 | 8.326 | 8.085 | 8.184 | 155,805 | +0.07(+0.84%) |
Oct 08, 2010 | 8.116 | 8.190 | 7.943 | 8.116 | 276,320 | +0.20(+2.49%) |
Oct 07, 2010 | 7.986 | 8.116 | 7.882 | 7.919 | 505,306 | +0.02(+0.23%) |
Oct 06, 2010 | 8.017 | 8.036 | 7.826 | 7.900 | 430,378 | -0.11(-1.39%) |
Oct 05, 2010 | 8.011 | 8.141 | 7.925 | 8.011 | 403,047 | +0.12(+1.56%) |
Oct 04, 2010 | 8.011 | 8.011 | 7.777 | 7.888 | 255,826 | -0.13(-1.62%) |
Oct 01, 2010 | 8.017 | 8.125 | 7.875 | 8.017 | 337,156 | -0.00(-0.03%) |
Sep 30, 2010 | 8.019 | 8.070 | 7.814 | 8.019 | 432,351 | +0.08(+0.96%) |
Sep 29, 2010 | 8.128 | 8.208 | 7.919 | 7.943 | 815,448 | -0.23(-2.87%) |
Sep 28, 2010 | 7.962 | 8.196 | 7.740 | 8.178 | 585 | +0.27(+3.35%) |
Sep 27, 2010 | 7.999 | 8.023 | 7.845 | 7.912 | 260,245 | -0.07(-0.85%) |
Sep 24, 2010 | 7.937 | 8.030 | 7.851 | 7.980 | 477,337 | +0.18(+2.29%) |
Sep 23, 2010 | 7.801 | 8.030 | 7.660 | 7.801 | 68,142 | +0.04(+0.48%) |
Sep 22, 2010 | 7.721 | 7.820 | 7.623 | 7.764 | 342,690 | +0.02(+0.32%) |
Sep 21, 2010 | 8.116 | 8.116 | 7.709 | 7.740 | 412,969 | -0.41(-5.00%) |
Sep 20, 2010 | 7.869 | 8.153 | 7.764 | 8.147 | 288,650 | +0.28(+3.53%) |
Sep 17, 2010 | 7.869 | 7.925 | 7.604 | 7.869 | 555,892 | +0.05(+0.63%) |
Sep 15, 2010 | 7.808 | 7.943 | 7.703 | 7.820 | 469,819 | -0.01(-0.08%) |
Sep 14, 2010 | 7.666 | 7.943 | 7.641 | 7.826 | 652,514 | +0.10(+1.28%) |
Sep 13, 2010 | 7.641 | 7.858 | 7.635 | 7.727 | 619,708 | +0.17(+2.20%) |
Sep 10, 2010 | 7.376 | 7.629 | 7.376 | 7.561 | 301,833 | +0.20(+2.68%) |
Sep 09, 2010 | 7.475 | 7.487 | 7.271 | 7.364 | 293,301 | +0.03(+0.42%) |
Sep 08, 2010 | 7.061 | 7.357 | 7.061 | 7.333 | 444,117 | +0.31(+4.48%) |
Sep 07, 2010 | 7.388 | 7.419 | 7.000 | 7.018 | 1,976 | -0.40(-5.40%) |
Sep 03, 2010 | 7.240 | 7.444 | 7.240 | 7.419 | 297,653 | +0.31(+4.34%) |
Sep 02, 2010 | 7.166 | 7.166 | 6.975 | 7.111 | 1,679 | +0.04(+0.57%) |