Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Nov 30, 2010 | 7.853 | 7.930 | 7.836 | 7.858 | 185,104 | +0.02(+0.21%) |
Nov 29, 2010 | 7.792 | 7.842 | 7.753 | 7.842 | 96,006 | +0.06(+0.71%) |
Nov 26, 2010 | 7.753 | 7.786 | 7.709 | 7.786 | 56,257 | +0.01(+0.14%) |
Nov 24, 2010 | 7.632 | 7.775 | 7.775 | 7.775 | 175,439 | +0.16(+2.10%) |
Nov 23, 2010 | 7.626 | 7.654 | 7.598 | 7.615 | 123,441 | -0.03(-0.36%) |
Nov 22, 2010 | 7.405 | 7.687 | 7.394 | 7.643 | 211,925 | +0.19(+2.60%) |
Nov 19, 2010 | 7.239 | 7.510 | 7.228 | 7.449 | 161,569 | +0.15(+2.07%) |
Nov 18, 2010 | 7.388 | 7.444 | 7.239 | 7.298 | 209,169 | -0.10(-1.30%) |
Nov 17, 2010 | 7.239 | 7.405 | 7.228 | 7.394 | 249,081 | +0.18(+2.53%) |
Nov 16, 2010 | 6.991 | 7.228 | 6.725 | 7.212 | 624,027 | +0.11(+1.56%) |
Nov 15, 2010 | 7.604 | 7.604 | 7.046 | 7.101 | 451,080 | -0.45(-6.00%) |
Nov 12, 2010 | 7.466 | 7.639 | 7.460 | 7.554 | 159,734 | -0.03(-0.44%) |
Nov 11, 2010 | 7.803 | 7.803 | 7.405 | 7.587 | 459,369 | -0.22(-2.83%) |
Nov 10, 2010 | 7.925 | 7.936 | 7.770 | 7.808 | 145,292 | -0.13(-1.67%) |
Nov 09, 2010 | 7.991 | 8.035 | 7.902 | 7.941 | 113,505 | -0.07(-0.90%) |
Nov 08, 2010 | 8.079 | 8.085 | 8.013 | 8.013 | 87,043 | -0.10(-1.23%) |
Nov 05, 2010 | 8.041 | 8.112 | 8.013 | 8.112 | 79,098 | +0.09(+1.17%) |
Nov 04, 2010 | 8.018 | 8.035 | 8.007 | 8.018 | 138,710 | -0.01(-0.07%) |
Nov 03, 2010 | 8.013 | 8.024 | 7.991 | 8.024 | 85,064 | +0.02(+0.21%) |
Nov 02, 2010 | 7.991 | 8.024 | 7.991 | 8.007 | 49,147 | +0.00(+0.03%) |
Nov 01, 2010 | 8.024 | 8.024 | 7.985 | 8.005 | 75,558 | -0.02(-0.24%) |
Oct 29, 2010 | 8.007 | 8.046 | 7.980 | 8.024 | 85,786 | +0.06(+0.69%) |
Oct 28, 2010 | 7.974 | 8.035 | 7.952 | 7.969 | 130,236 | +0.00(+0.00%) |
Oct 27, 2010 | 7.941 | 7.969 | 7.925 | 7.969 | 95,214 | +0.02(+0.21%) |
Oct 25, 2010 | 7.897 | 7.952 | 7.886 | 7.952 | 115,734 | +0.03(+0.35%) |
Oct 22, 2010 | 7.831 | 7.925 | 7.831 | 7.925 | 171,708 | +0.08(+1.04%) |
Oct 21, 2010 | 7.831 | 7.897 | 7.825 | 7.843 | 132,413 | -0.00(-0.06%) |
Oct 20, 2010 | 7.847 | 7.897 | 7.814 | 7.847 | 164,411 | +0.00(+0.00%) |
Oct 19, 2010 | 7.891 | 7.902 | 7.825 | 7.847 | 163,362 | -0.08(-1.05%) |
Oct 18, 2010 | 7.958 | 7.969 | 7.891 | 7.930 | 128,278 | +0.01(+0.07%) |
Oct 15, 2010 | 8.024 | 8.024 | 7.925 | 7.925 | 105,658 | -0.11(-1.31%) |
Oct 14, 2010 | 7.996 | 8.035 | 7.947 | 8.030 | 104,540 | +0.04(+0.55%) |
Oct 13, 2010 | 8.046 | 8.052 | 7.969 | 7.985 | 90,373 | -0.08(-1.02%) |
Oct 12, 2010 | 8.013 | 8.074 | 8.013 | 8.068 | 88,515 | +0.03(+0.41%) |
Oct 11, 2010 | 8.013 | 8.035 | 7.996 | 8.035 | 32,418 | +0.02(+0.21%) |
Oct 08, 2010 | 8.018 | 8.024 | 7.958 | 8.018 | 63,407 | +0.04(+0.46%) |
Oct 07, 2010 | 7.952 | 8.013 | 7.930 | 7.982 | 126,591 | +0.03(+0.38%) |
Oct 06, 2010 | 8.007 | 8.013 | 7.952 | 7.952 | 113,999 | -0.04(-0.51%) |
Oct 05, 2010 | 8.030 | 8.063 | 7.980 | 7.993 | 120,370 | -0.05(-0.59%) |
Oct 04, 2010 | 8.024 | 8.057 | 8.024 | 8.041 | 51,465 | -0.02(-0.21%) |
Oct 01, 2010 | 8.057 | 8.057 | 8.007 | 8.057 | 63,020 | +0.03(+0.41%) |
Sep 30, 2010 | 8.057 | 8.057 | 7.996 | 8.024 | 110,580 | +0.01(+0.14%) |
Sep 29, 2010 | 7.991 | 8.013 | 7.958 | 8.013 | 85,093 | +0.04(+0.49%) |
Sep 28, 2010 | 7.969 | 7.996 | 7.958 | 7.974 | 123,494 | +0.01(+0.07%) |
Sep 27, 2010 | 7.925 | 7.974 | 7.923 | 7.969 | 64,331 | +0.04(+0.49%) |
Sep 24, 2010 | 7.985 | 8.018 | 7.930 | 7.930 | 142,568 | -0.07(-0.83%) |
Sep 23, 2010 | 8.041 | 8.068 | 7.958 | 7.996 | 115,881 | -0.04(-0.55%) |
Sep 22, 2010 | 8.018 | 8.046 | 7.985 | 8.041 | 82,310 | +0.02(+0.28%) |
Sep 21, 2010 | 7.991 | 8.030 | 7.958 | 8.018 | 70,046 | +0.02(+0.21%) |
Sep 20, 2010 | 7.958 | 8.018 | 7.941 | 8.002 | 107,068 | +0.06(+0.70%) |
Sep 17, 2010 | 7.947 | 7.947 | 7.820 | 7.947 | 132,147 | +0.14(+1.77%) |
Sep 15, 2010 | 7.985 | 7.996 | 7.808 | 7.808 | 173,991 | -0.18(-2.21%) |
Sep 14, 2010 | 8.013 | 8.030 | 7.985 | 7.985 | 93,440 | -0.04(-0.48%) |
Sep 13, 2010 | 8.018 | 8.046 | 8.002 | 8.024 | 86,734 | -0.03(-0.41%) |
Sep 10, 2010 | 8.074 | 8.074 | 8.035 | 8.057 | 65,229 | -0.01(-0.07%) |
Sep 09, 2010 | 8.052 | 8.063 | 8.030 | 8.063 | 72,437 | -0.01(-0.07%) |
Sep 08, 2010 | 8.046 | 8.074 | 8.046 | 8.068 | 41,084 | +0.02(+0.21%) |
Sep 07, 2010 | 8.052 | 8.052 | 8.035 | 8.052 | 54,057 | +0.02(+0.21%) |
Sep 03, 2010 | 8.107 | 8.112 | 8.035 | 8.035 | 113,412 | -0.06(-0.75%) |
Sep 02, 2010 | 8.107 | 8.123 | 8.074 | 8.096 | 92,644 | -0.02(-0.20%) |