Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Nov 30, 2010 | 7.440 | 7.510 | 7.290 | 7.380 | 518,722 | -0.18(-2.38%) |
Nov 29, 2010 | 7.510 | 7.640 | 7.410 | 7.560 | 219,560 | -0.03(-0.40%) |
Nov 26, 2010 | 7.610 | 7.690 | 7.580 | 7.590 | 72,298 | -0.11(-1.43%) |
Nov 24, 2010 | 7.470 | 7.700 | 7.700 | 7.700 | 379,069 | +0.29(+3.91%) |
Nov 23, 2010 | 7.440 | 7.530 | 7.310 | 7.410 | 305,616 | -0.10(-1.33%) |
Nov 22, 2010 | 7.500 | 7.580 | 7.420 | 7.510 | 268,423 | -0.03(-0.40%) |
Nov 19, 2010 | 7.560 | 7.560 | 7.390 | 7.540 | 379,407 | -0.04(-0.53%) |
Nov 18, 2010 | 7.550 | 7.640 | 7.510 | 7.580 | 494,290 | +0.06(+0.80%) |
Nov 17, 2010 | 7.410 | 7.660 | 7.260 | 7.520 | 357,494 | +0.12(+1.62%) |
Nov 16, 2010 | 7.380 | 7.430 | 7.220 | 7.400 | 529,657 | -0.03(-0.40%) |
Nov 15, 2010 | 7.450 | 7.490 | 7.220 | 7.430 | 354,245 | +0.02(+0.27%) |
Nov 12, 2010 | 7.370 | 7.480 | 7.340 | 7.410 | 369,101 | -0.09(-1.20%) |
Nov 11, 2010 | 7.390 | 7.600 | 7.360 | 7.500 | 332,754 | +0.01(+0.13%) |
Nov 10, 2010 | 7.380 | 7.530 | 7.300 | 7.490 | 407,211 | +0.10(+1.35%) |
Nov 09, 2010 | 7.510 | 7.510 | 7.290 | 7.390 | 483,025 | -0.07(-0.94%) |
Nov 08, 2010 | 7.520 | 7.590 | 7.370 | 7.460 | 708,934 | -0.06(-0.80%) |
Nov 05, 2010 | 7.290 | 7.570 | 7.200 | 7.520 | 598,964 | +0.23(+3.16%) |
Nov 04, 2010 | 7.250 | 7.300 | 7.180 | 7.290 | 692,138 | +0.10(+1.39%) |
Nov 03, 2010 | 7.250 | 7.280 | 7.030 | 7.190 | 263,626 | -0.06(-0.83%) |
Nov 02, 2010 | 7.170 | 7.260 | 7.080 | 7.250 | 1,122,771 | +0.17(+2.40%) |
Nov 01, 2010 | 6.800 | 7.210 | 6.740 | 7.080 | 1,103,790 | +0.36(+5.36%) |
Oct 29, 2010 | 6.730 | 6.850 | 6.710 | 6.720 | 224,607 | -0.07(-1.03%) |
Oct 28, 2010 | 6.860 | 6.860 | 6.670 | 6.790 | 280,306 | -0.02(-0.29%) |
Oct 27, 2010 | 6.720 | 6.820 | 6.610 | 6.810 | 260,908 | +0.05(+0.74%) |
Oct 25, 2010 | 6.890 | 6.890 | 6.740 | 6.760 | 182,048 | -0.05(-0.73%) |
Oct 22, 2010 | 6.820 | 6.860 | 6.710 | 6.810 | 339,527 | +0.01(+0.15%) |
Oct 21, 2010 | 6.860 | 6.950 | 6.670 | 6.800 | 371,323 | +0.02(+0.29%) |
Oct 20, 2010 | 6.730 | 6.890 | 6.630 | 6.780 | 465,374 | +0.25(+3.83%) |
Oct 19, 2010 | 6.695 | 6.780 | 6.460 | 6.530 | 699,562 | -0.30(-4.39%) |
Oct 18, 2010 | 6.840 | 6.855 | 6.740 | 6.830 | 266,637 | +0.03(+0.44%) |
Oct 15, 2010 | 6.820 | 6.840 | 6.640 | 6.800 | 485,181 | +0.00(+0.00%) |
Oct 14, 2010 | 6.790 | 6.840 | 6.730 | 6.800 | 313,019 | +0.03(+0.44%) |
Oct 13, 2010 | 6.700 | 6.950 | 6.674 | 6.770 | 883,939 | +0.12(+1.88%) |
Oct 12, 2010 | 6.260 | 6.660 | 6.150 | 6.645 | 723,822 | +0.38(+6.15%) |
Oct 11, 2010 | 6.230 | 6.280 | 6.200 | 6.260 | 663,415 | +0.05(+0.81%) |
Oct 08, 2010 | 6.200 | 6.230 | 6.130 | 6.210 | 1,329,807 | +0.02(+0.32%) |
Oct 07, 2010 | 6.390 | 6.400 | 6.190 | 6.190 | 699,209 | -0.17(-2.67%) |
Oct 06, 2010 | 6.370 | 6.420 | 6.320 | 6.360 | 243,858 | -0.05(-0.78%) |
Oct 05, 2010 | 6.220 | 6.440 | 6.050 | 6.410 | 616,379 | +0.31(+5.08%) |
Oct 04, 2010 | 6.170 | 6.240 | 5.990 | 6.100 | 401,000 | -0.08(-1.29%) |
Oct 01, 2010 | 6.180 | 6.300 | 6.000 | 6.180 | 280,945 | +0.09(+1.48%) |
Sep 30, 2010 | 6.390 | 6.500 | 6.080 | 6.090 | 625,640 | -0.26(-4.09%) |
Sep 29, 2010 | 6.090 | 6.400 | 6.020 | 6.350 | 1,084,746 | +0.22(+3.59%) |
Sep 28, 2010 | 5.960 | 6.160 | 5.710 | 6.130 | 681,901 | +0.17(+2.85%) |
Sep 27, 2010 | 6.010 | 6.010 | 5.875 | 5.960 | 376,987 | -0.05(-0.83%) |
Sep 24, 2010 | 5.630 | 6.020 | 5.610 | 6.010 | 708,862 | +0.43(+7.71%) |
Sep 23, 2010 | 5.370 | 5.700 | 5.360 | 5.580 | 420,831 | +0.17(+3.14%) |
Sep 22, 2010 | 5.370 | 5.450 | 5.330 | 5.410 | 442,342 | +0.00(+0.00%) |
Sep 21, 2010 | 5.500 | 5.540 | 5.360 | 5.410 | 586,012 | -0.14(-2.52%) |
Sep 20, 2010 | 5.450 | 5.670 | 5.400 | 5.550 | 911,022 | +0.13(+2.40%) |
Sep 17, 2010 | 5.350 | 5.480 | 5.200 | 5.420 | 749,714 | +0.12(+2.26%) |
Sep 15, 2010 | 5.120 | 5.350 | 5.000 | 5.300 | 556,529 | +0.16(+3.11%) |
Sep 14, 2010 | 4.930 | 5.255 | 4.930 | 5.140 | 451,201 | +0.18(+3.61%) |
Sep 13, 2010 | 4.920 | 5.040 | 4.857 | 4.961 | 369,844 | +0.11(+2.29%) |
Sep 10, 2010 | 4.900 | 4.939 | 4.800 | 4.850 | 192,234 | -0.02(-0.41%) |
Sep 09, 2010 | 4.940 | 4.940 | 4.790 | 4.870 | 153,384 | +0.03(+0.62%) |
Sep 08, 2010 | 4.790 | 4.920 | 4.770 | 4.840 | 168,342 | +0.09(+1.89%) |
Sep 07, 2010 | 4.930 | 5.000 | 4.750 | 4.750 | 237,211 | -0.23(-4.62%) |
Sep 03, 2010 | 4.960 | 5.010 | 4.830 | 4.980 | 254,800 | +0.07(+1.43%) |
Sep 02, 2010 | 4.900 | 4.931 | 4.710 | 4.910 | 260,544 | +0.02(+0.41%) |