Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Nov 30, 2010 | 8.483 | 8.500 | 8.373 | 8.470 | 815,598 | -0.09(-1.09%) |
Nov 29, 2010 | 8.490 | 8.623 | 8.273 | 8.563 | 512,409 | -0.00(-0.04%) |
Nov 26, 2010 | 8.523 | 8.667 | 8.523 | 8.567 | 71,640 | -0.02(-0.23%) |
Nov 24, 2010 | 8.563 | 8.587 | 8.587 | 8.587 | 372,909 | +0.06(+0.66%) |
Nov 23, 2010 | 8.487 | 8.553 | 8.417 | 8.530 | 268,587 | -0.06(-0.66%) |
Nov 22, 2010 | 8.450 | 8.617 | 8.387 | 8.587 | 443,922 | +0.08(+0.98%) |
Nov 19, 2010 | 8.490 | 8.550 | 8.437 | 8.503 | 304,641 | +0.01(+0.16%) |
Nov 18, 2010 | 8.387 | 8.557 | 8.387 | 8.490 | 311,421 | +0.17(+2.08%) |
Nov 17, 2010 | 8.357 | 8.380 | 8.290 | 8.317 | 396,975 | -0.04(-0.44%) |
Nov 16, 2010 | 8.420 | 8.457 | 8.240 | 8.353 | 469,854 | -0.15(-1.73%) |
Nov 15, 2010 | 8.543 | 8.557 | 8.310 | 8.500 | 474,615 | -0.22(-2.49%) |
Nov 12, 2010 | 8.793 | 8.900 | 8.717 | 8.717 | 363,204 | -0.17(-1.91%) |
Nov 11, 2010 | 8.817 | 8.917 | 8.663 | 8.887 | 327,456 | -0.03(-0.37%) |
Nov 10, 2010 | 8.757 | 8.960 | 8.603 | 8.920 | 661,578 | +0.14(+1.59%) |
Nov 09, 2010 | 8.997 | 8.997 | 8.737 | 8.780 | 409,473 | -0.20(-2.23%) |
Nov 08, 2010 | 8.880 | 9.000 | 8.880 | 8.980 | 419,406 | +0.05(+0.52%) |
Nov 05, 2010 | 8.987 | 9.011 | 8.877 | 8.933 | 471,135 | -0.02(-0.19%) |
Nov 04, 2010 | 8.763 | 8.957 | 8.720 | 8.950 | 619,677 | +0.26(+2.99%) |
Nov 03, 2010 | 8.500 | 8.710 | 8.493 | 8.690 | 494,625 | +0.21(+2.44%) |
Nov 02, 2010 | 8.247 | 8.493 | 8.247 | 8.483 | 441,741 | +0.28(+3.41%) |
Nov 01, 2010 | 8.137 | 8.263 | 8.058 | 8.203 | 399,447 | +0.08(+0.98%) |
Oct 29, 2010 | 7.937 | 8.190 | 7.900 | 8.123 | 257,307 | +0.12(+1.54%) |
Oct 28, 2010 | 8.037 | 8.107 | 7.947 | 8.000 | 752,529 | -0.26(-3.11%) |
Oct 27, 2010 | 8.147 | 8.280 | 8.090 | 8.257 | 296,952 | +0.07(+0.90%) |
Oct 25, 2010 | 8.140 | 8.247 | 8.130 | 8.183 | 409,332 | +0.05(+0.66%) |
Oct 22, 2010 | 7.970 | 8.143 | 7.970 | 8.130 | 346,251 | +0.17(+2.09%) |
Oct 21, 2010 | 7.853 | 7.973 | 7.837 | 7.963 | 478,374 | +0.14(+1.79%) |
Oct 20, 2010 | 7.723 | 7.847 | 7.670 | 7.823 | 246,990 | +0.15(+1.91%) |
Oct 19, 2010 | 7.710 | 7.849 | 7.620 | 7.677 | 255,390 | -0.16(-2.04%) |
Oct 18, 2010 | 7.797 | 7.883 | 7.740 | 7.837 | 164,007 | +0.05(+0.69%) |
Oct 15, 2010 | 7.870 | 7.910 | 7.750 | 7.783 | 335,457 | +0.01(+0.09%) |
Oct 14, 2010 | 7.793 | 7.877 | 7.680 | 7.777 | 222,957 | -0.04(-0.51%) |
Oct 13, 2010 | 7.757 | 7.900 | 7.693 | 7.817 | 238,785 | +0.09(+1.21%) |
Oct 12, 2010 | 7.617 | 7.807 | 7.567 | 7.723 | 289,530 | +0.07(+0.91%) |
Oct 11, 2010 | 7.660 | 7.733 | 7.567 | 7.653 | 146,268 | +0.00(+0.00%) |
Oct 08, 2010 | 7.520 | 7.693 | 7.450 | 7.653 | 239,673 | +0.09(+1.19%) |
Oct 07, 2010 | 7.490 | 7.590 | 7.443 | 7.563 | 242,217 | +0.13(+1.70%) |
Oct 06, 2010 | 7.560 | 7.560 | 7.408 | 7.437 | 432,288 | -0.15(-1.93%) |
Oct 05, 2010 | 7.520 | 7.610 | 7.483 | 7.583 | 424,704 | +0.15(+2.06%) |
Oct 04, 2010 | 7.403 | 7.507 | 7.380 | 7.430 | 324,195 | +0.00(+0.04%) |
Oct 01, 2010 | 7.517 | 7.577 | 7.400 | 7.427 | 366,633 | -0.04(-0.49%) |
Sep 30, 2010 | 7.177 | 7.500 | 7.127 | 7.463 | 846,378 | +0.37(+5.17%) |
Sep 29, 2010 | 7.063 | 7.147 | 6.987 | 7.097 | 351,627 | -0.01(-0.09%) |
Sep 28, 2010 | 7.037 | 7.123 | 6.923 | 7.103 | 336,564 | +0.07(+1.00%) |
Sep 27, 2010 | 7.087 | 7.093 | 6.997 | 7.033 | 139,626 | -0.03(-0.47%) |
Sep 24, 2010 | 6.967 | 7.070 | 6.890 | 7.067 | 440,412 | +0.20(+2.96%) |
Sep 23, 2010 | 6.820 | 7.013 | 6.817 | 6.863 | 255,144 | -0.01(-0.19%) |
Sep 22, 2010 | 6.897 | 6.970 | 6.823 | 6.877 | 234,606 | -0.06(-0.82%) |
Sep 21, 2010 | 6.997 | 7.037 | 6.893 | 6.933 | 369,282 | -0.05(-0.67%) |
Sep 20, 2010 | 6.890 | 7.068 | 6.853 | 6.980 | 577,161 | +0.10(+1.45%) |
Sep 17, 2010 | 6.957 | 6.967 | 6.717 | 6.880 | 1,552,167 | -0.05(-0.67%) |
Sep 15, 2010 | 6.917 | 7.037 | 6.863 | 6.927 | 413,793 | -0.01(-0.14%) |
Sep 14, 2010 | 7.050 | 7.073 | 6.933 | 6.937 | 348,801 | -0.10(-1.47%) |
Sep 13, 2010 | 6.923 | 7.167 | 6.917 | 7.040 | 528,057 | +0.15(+2.18%) |
Sep 10, 2010 | 6.903 | 6.997 | 6.827 | 6.890 | 425,547 | +0.03(+0.49%) |
Sep 09, 2010 | 6.797 | 6.877 | 6.693 | 6.857 | 456,396 | +0.16(+2.44%) |
Sep 08, 2010 | 6.560 | 6.787 | 6.547 | 6.693 | 387,123 | +0.16(+2.50%) |
Sep 07, 2010 | 6.613 | 6.653 | 6.510 | 6.530 | 185,331 | -0.09(-1.41%) |
Sep 03, 2010 | 6.817 | 6.857 | 6.497 | 6.623 | 595,545 | -0.16(-2.41%) |
Sep 02, 2010 | 6.710 | 6.797 | 6.680 | 6.787 | 444,426 | +0.09(+1.39%) |