Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Nov 30, 2010 | 7.315 | 7.406 | 7.236 | 7.400 | 13,294,634 | -0.03(-0.38%) |
Nov 29, 2010 | 7.366 | 7.440 | 7.270 | 7.429 | 9,824,900 | +0.00(+0.00%) |
Nov 26, 2010 | 7.610 | 7.633 | 7.412 | 7.429 | 11,917,454 | -0.32(-4.10%) |
Nov 24, 2010 | 7.701 | 7.746 | 7.746 | 7.746 | 6,107,076 | +0.18(+2.32%) |
Nov 23, 2010 | 7.610 | 7.633 | 7.463 | 7.570 | 11,595,498 | -0.18(-2.27%) |
Nov 22, 2010 | 7.854 | 7.854 | 7.582 | 7.746 | 10,156,632 | -0.16(-2.08%) |
Nov 19, 2010 | 7.996 | 7.996 | 7.823 | 7.911 | 6,147,773 | -0.14(-1.76%) |
Nov 18, 2010 | 7.877 | 8.067 | 7.837 | 8.052 | 7,273,673 | +0.30(+3.88%) |
Nov 17, 2010 | 7.780 | 7.928 | 7.706 | 7.752 | 5,513,659 | +0.02(+0.22%) |
Nov 16, 2010 | 8.007 | 8.018 | 7.644 | 7.735 | 9,559,672 | -0.35(-4.35%) |
Nov 15, 2010 | 8.081 | 8.215 | 8.064 | 8.086 | 3,751,314 | +0.05(+0.64%) |
Nov 12, 2010 | 8.035 | 8.137 | 7.996 | 8.035 | 4,963,914 | -0.08(-0.98%) |
Nov 11, 2010 | 8.149 | 8.188 | 8.018 | 8.115 | 10,589,913 | -0.15(-1.85%) |
Nov 10, 2010 | 8.234 | 8.325 | 8.081 | 8.268 | 13,140,350 | +0.03(+0.34%) |
Nov 09, 2010 | 8.546 | 8.563 | 8.154 | 8.239 | 33,089,072 | -0.37(-4.28%) |
Nov 08, 2010 | 8.591 | 8.855 | 8.534 | 8.608 | 8,914,274 | -0.07(-0.78%) |
Nov 05, 2010 | 8.704 | 8.756 | 8.583 | 8.676 | 9,077,694 | -0.14(-1.61%) |
Nov 04, 2010 | 8.489 | 8.880 | 8.478 | 8.818 | 11,862,682 | +0.39(+4.64%) |
Nov 03, 2010 | 8.239 | 8.483 | 8.149 | 8.427 | 9,576,806 | +0.27(+3.27%) |
Nov 02, 2010 | 8.268 | 8.302 | 8.018 | 8.160 | 7,399,062 | +0.01(+0.14%) |
Nov 01, 2010 | 8.296 | 8.330 | 8.064 | 8.149 | 7,542,800 | -0.01(-0.14%) |
Oct 29, 2010 | 8.319 | 8.330 | 8.109 | 8.160 | 7,809,950 | -0.16(-1.98%) |
Oct 28, 2010 | 8.234 | 8.466 | 8.171 | 8.325 | 10,851,494 | +0.02(+0.20%) |
Oct 27, 2010 | 8.268 | 8.336 | 8.177 | 8.308 | 5,223,499 | -0.03(-0.41%) |
Oct 25, 2010 | 8.171 | 8.404 | 8.154 | 8.342 | 12,766,345 | +0.19(+2.37%) |
Oct 22, 2010 | 8.183 | 8.245 | 8.120 | 8.149 | 4,956,925 | -0.01(-0.07%) |
Oct 21, 2010 | 8.177 | 8.364 | 8.047 | 8.154 | 13,405,751 | -0.08(-0.96%) |
Oct 20, 2010 | 8.319 | 8.387 | 8.222 | 8.234 | 10,072,543 | -0.04(-0.48%) |
Oct 19, 2010 | 8.245 | 8.502 | 8.188 | 8.274 | 10,466,000 | -0.17(-2.01%) |
Oct 18, 2010 | 8.404 | 8.512 | 8.279 | 8.444 | 11,297,692 | -0.09(-1.06%) |
Oct 15, 2010 | 8.557 | 8.619 | 8.444 | 8.534 | 8,147,760 | +0.02(+0.27%) |
Oct 14, 2010 | 8.631 | 8.676 | 8.495 | 8.512 | 11,644,292 | -0.19(-2.21%) |
Oct 13, 2010 | 8.625 | 8.812 | 8.512 | 8.704 | 11,441,289 | +0.14(+1.59%) |
Oct 12, 2010 | 8.410 | 8.585 | 8.347 | 8.568 | 7,601,594 | +0.13(+1.55%) |
Oct 11, 2010 | 8.517 | 8.529 | 8.393 | 8.438 | 10,878,944 | -0.09(-1.06%) |
Oct 08, 2010 | 8.529 | 8.580 | 8.239 | 8.529 | 8,887,275 | +0.23(+2.73%) |
Oct 07, 2010 | 8.325 | 8.342 | 8.239 | 8.302 | 5,272 | +0.14(+1.67%) |
Oct 06, 2010 | 8.268 | 8.325 | 8.149 | 8.166 | 11,907,266 | -0.13(-1.57%) |
Oct 05, 2010 | 7.990 | 8.308 | 7.967 | 8.296 | 4,408 | +0.31(+3.91%) |
Oct 04, 2010 | 7.888 | 7.984 | 7.848 | 7.984 | 7,208,178 | +0.01(+0.14%) |
Oct 01, 2010 | 7.973 | 8.001 | 7.814 | 7.973 | 17,702,498 | +0.16(+2.11%) |
Sep 30, 2010 | 7.525 | 7.814 | 7.474 | 7.809 | 11,897,451 | +0.35(+4.71%) |
Sep 29, 2010 | 7.338 | 7.468 | 7.287 | 7.457 | 12,751,911 | +0.10(+1.39%) |
Sep 28, 2010 | 7.253 | 7.372 | 7.207 | 7.355 | 7,763,187 | +0.10(+1.41%) |
Sep 27, 2010 | 7.349 | 7.372 | 7.134 | 7.253 | 7,272,599 | -0.01(-0.16%) |
Sep 24, 2010 | 7.213 | 7.355 | 7.190 | 7.264 | 102,857,120 | +0.07(+0.95%) |
Sep 23, 2010 | 7.230 | 7.241 | 7.168 | 7.196 | 14,474,539 | -0.02(-0.24%) |
Sep 22, 2010 | 7.355 | 7.366 | 7.207 | 7.213 | 11,400,267 | -0.08(-1.09%) |
Sep 21, 2010 | 7.395 | 7.395 | 7.253 | 7.292 | 10,972,956 | -0.05(-0.69%) |
Sep 20, 2010 | 7.332 | 7.395 | 7.275 | 7.344 | 14,934,365 | +0.05(+0.70%) |
Sep 17, 2010 | 7.292 | 7.315 | 7.230 | 7.292 | 21,965,424 | +0.21(+2.96%) |
Sep 15, 2010 | 7.037 | 7.083 | 6.952 | 7.083 | 10,582,411 | -0.15(-2.12%) |
Sep 14, 2010 | 7.389 | 7.400 | 7.230 | 7.236 | 26,576,278 | -0.11(-1.54%) |
Sep 13, 2010 | 7.258 | 7.395 | 7.253 | 7.349 | 11,406,570 | +0.18(+2.45%) |
Sep 10, 2010 | 7.230 | 7.230 | 7.117 | 7.173 | 3,462,531 | -0.01(-0.16%) |
Sep 09, 2010 | 7.253 | 7.253 | 7.156 | 7.185 | 3,977,398 | -0.02(-0.24%) |
Sep 08, 2010 | 7.054 | 7.213 | 7.020 | 7.202 | 8,747,434 | +0.29(+4.27%) |
Sep 07, 2010 | 7.151 | 7.151 | 6.890 | 6.907 | 7,247,088 | -0.24(-3.33%) |
Sep 03, 2010 | 7.281 | 7.307 | 7.145 | 7.145 | 5,945,924 | -0.06(-0.87%) |
Sep 02, 2010 | 7.258 | 7.264 | 7.139 | 7.207 | 7,943,000 | -0.06(-0.78%) |