Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Nov 30, 2010 | 7.867 | 7.932 | 7.856 | 7.856 | 205,185 | +0.01(+0.07%) |
Nov 29, 2010 | 7.796 | 7.850 | 7.790 | 7.850 | 120,258 | +0.06(+0.77%) |
Nov 26, 2010 | 7.741 | 7.799 | 7.741 | 7.790 | 72,145 | +0.07(+0.85%) |
Nov 24, 2010 | 7.653 | 7.725 | 7.725 | 7.725 | 195,467 | +0.07(+0.93%) |
Nov 23, 2010 | 7.615 | 7.659 | 7.588 | 7.653 | 238,704 | +0.04(+0.50%) |
Nov 22, 2010 | 7.560 | 7.632 | 7.560 | 7.615 | 306,046 | +0.07(+0.90%) |
Nov 19, 2010 | 7.511 | 7.642 | 7.489 | 7.547 | 254,510 | +0.03(+0.41%) |
Nov 18, 2010 | 7.511 | 7.555 | 7.303 | 7.517 | 341,464 | -0.05(-0.65%) |
Nov 17, 2010 | 7.467 | 7.571 | 7.385 | 7.566 | 382,902 | +0.10(+1.32%) |
Nov 16, 2010 | 7.314 | 7.484 | 6.986 | 7.467 | 1,115,309 | +0.15(+2.09%) |
Nov 15, 2010 | 7.752 | 7.752 | 7.309 | 7.314 | 731,857 | -0.42(-5.38%) |
Nov 12, 2010 | 7.714 | 7.856 | 7.675 | 7.730 | 392,667 | -0.08(-0.98%) |
Nov 11, 2010 | 7.856 | 7.861 | 7.577 | 7.807 | 756,816 | -0.18(-2.26%) |
Nov 10, 2010 | 8.097 | 8.168 | 7.867 | 7.987 | 401,219 | -0.16(-1.95%) |
Nov 09, 2010 | 8.304 | 8.332 | 8.129 | 8.146 | 279,939 | -0.17(-2.04%) |
Nov 08, 2010 | 8.332 | 8.343 | 8.288 | 8.315 | 211,014 | -0.01(-0.07%) |
Nov 05, 2010 | 8.304 | 8.337 | 8.288 | 8.321 | 128,702 | +0.03(+0.33%) |
Nov 04, 2010 | 8.277 | 8.304 | 8.255 | 8.293 | 131,950 | +0.03(+0.40%) |
Nov 03, 2010 | 8.244 | 8.266 | 8.233 | 8.261 | 145,327 | +0.00(+0.00%) |
Nov 02, 2010 | 8.250 | 8.261 | 8.228 | 8.261 | 140,594 | +0.04(+0.47%) |
Nov 01, 2010 | 8.206 | 8.250 | 8.200 | 8.222 | 155,465 | +0.01(+0.13%) |
Oct 29, 2010 | 8.239 | 8.239 | 8.173 | 8.211 | 248,063 | +0.01(+0.07%) |
Oct 28, 2010 | 8.228 | 8.233 | 8.179 | 8.206 | 161,925 | +0.00(+0.00%) |
Oct 27, 2010 | 8.195 | 8.206 | 8.168 | 8.206 | 158,654 | -0.01(-0.07%) |
Oct 25, 2010 | 8.217 | 8.233 | 8.173 | 8.211 | 204,002 | -0.01(-0.07%) |
Oct 22, 2010 | 8.200 | 8.217 | 8.151 | 8.217 | 140,161 | +0.05(+0.60%) |
Oct 21, 2010 | 8.151 | 8.217 | 8.151 | 8.168 | 139,607 | +0.01(+0.13%) |
Oct 20, 2010 | 8.151 | 8.184 | 8.129 | 8.157 | 224,404 | +0.01(+0.07%) |
Oct 19, 2010 | 8.097 | 8.179 | 8.097 | 8.151 | 221,664 | +0.02(+0.27%) |
Oct 18, 2010 | 8.129 | 8.135 | 8.075 | 8.129 | 153,595 | +0.03(+0.41%) |
Oct 15, 2010 | 8.179 | 8.190 | 8.097 | 8.097 | 158,622 | -0.05(-0.67%) |
Oct 14, 2010 | 8.211 | 8.211 | 8.151 | 8.151 | 135,182 | -0.03(-0.40%) |
Oct 13, 2010 | 8.261 | 8.277 | 8.179 | 8.184 | 174,428 | -0.12(-1.45%) |
Oct 12, 2010 | 8.277 | 8.304 | 8.244 | 8.304 | 230,602 | +0.03(+0.33%) |
Oct 11, 2010 | 8.266 | 8.304 | 8.250 | 8.277 | 119,107 | +0.03(+0.40%) |
Oct 08, 2010 | 8.244 | 8.283 | 8.239 | 8.244 | 219,306 | +0.00(+0.00%) |
Oct 07, 2010 | 8.228 | 8.255 | 8.228 | 8.244 | 150,990 | +0.01(+0.13%) |
Oct 06, 2010 | 8.222 | 8.233 | 8.217 | 8.233 | 189,702 | +0.02(+0.20%) |
Oct 05, 2010 | 8.228 | 8.244 | 8.217 | 8.217 | 306,168 | +0.01(+0.13%) |
Oct 04, 2010 | 8.217 | 8.233 | 8.195 | 8.206 | 111,373 | -0.03(-0.40%) |
Oct 01, 2010 | 8.239 | 8.255 | 8.222 | 8.239 | 139,472 | +0.00(+0.00%) |
Sep 30, 2010 | 8.255 | 8.255 | 8.200 | 8.239 | 160,859 | +0.05(+0.60%) |
Sep 29, 2010 | 8.239 | 8.239 | 8.151 | 8.190 | 185,039 | -0.04(-0.53%) |
Sep 28, 2010 | 8.211 | 8.244 | 8.195 | 8.233 | 98,453 | +0.01(+0.07%) |
Sep 27, 2010 | 8.228 | 8.239 | 8.190 | 8.228 | 166,067 | +0.00(+0.00%) |
Sep 24, 2010 | 8.211 | 8.233 | 8.190 | 8.228 | 209,842 | +0.04(+0.47%) |
Sep 23, 2010 | 8.157 | 8.190 | 8.146 | 8.190 | 163,628 | +0.03(+0.40%) |
Sep 22, 2010 | 8.151 | 8.168 | 8.118 | 8.157 | 132,787 | +0.03(+0.40%) |
Sep 21, 2010 | 8.157 | 8.162 | 8.094 | 8.124 | 114,440 | -0.03(-0.34%) |
Sep 20, 2010 | 8.053 | 8.151 | 8.053 | 8.151 | 124,154 | +0.07(+0.81%) |
Sep 17, 2010 | 8.086 | 8.097 | 7.998 | 8.086 | 134,536 | +0.12(+1.51%) |
Sep 15, 2010 | 8.146 | 8.162 | 7.911 | 7.965 | 3,107 | -0.18(-2.15%) |
Sep 14, 2010 | 8.195 | 8.211 | 8.135 | 8.140 | 145,864 | -0.06(-0.73%) |
Sep 13, 2010 | 8.157 | 8.206 | 8.151 | 8.200 | 189,947 | -0.01(-0.07%) |
Sep 10, 2010 | 8.211 | 8.222 | 8.179 | 8.206 | 152,642 | -0.01(-0.13%) |
Sep 09, 2010 | 8.179 | 8.217 | 8.168 | 8.217 | 157,006 | +0.04(+0.54%) |
Sep 08, 2010 | 8.211 | 8.217 | 8.168 | 8.173 | 104,214 | -0.04(-0.47%) |
Sep 07, 2010 | 8.206 | 8.228 | 8.184 | 8.211 | 200,081 | +0.01(+0.07%) |
Sep 03, 2010 | 8.244 | 8.255 | 8.190 | 8.206 | 122,116 | -0.03(-0.32%) |
Sep 02, 2010 | 8.283 | 8.283 | 8.228 | 8.232 | 138,174 | -0.03(-0.34%) |