Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Nov 30, 2010 | 8.115 | 8.183 | 8.075 | 8.143 | 1,304,310 | -0.06(-0.75%) |
Nov 29, 2010 | 8.183 | 8.210 | 8.020 | 8.204 | 833,529 | -0.04(-0.49%) |
Nov 26, 2010 | 8.244 | 8.360 | 8.224 | 8.244 | 361,939 | -0.08(-0.98%) |
Nov 24, 2010 | 8.238 | 8.326 | 8.326 | 8.326 | 978,892 | +0.11(+1.32%) |
Nov 23, 2010 | 8.292 | 8.292 | 8.122 | 8.217 | 1,478,380 | -0.16(-1.87%) |
Nov 22, 2010 | 8.353 | 8.394 | 8.299 | 8.374 | 701,561 | +0.01(+0.16%) |
Nov 19, 2010 | 8.380 | 8.380 | 8.299 | 8.360 | 814,494 | -0.01(-0.16%) |
Nov 18, 2010 | 8.469 | 8.516 | 8.319 | 8.374 | 1,502,718 | +0.01(+0.16%) |
Nov 17, 2010 | 8.448 | 8.530 | 8.326 | 8.360 | 1,301,521 | -0.05(-0.65%) |
Nov 16, 2010 | 8.605 | 8.652 | 8.360 | 8.414 | 977,352 | -0.30(-3.43%) |
Nov 15, 2010 | 8.625 | 8.795 | 8.612 | 8.713 | 621,105 | +0.09(+1.02%) |
Nov 12, 2010 | 8.707 | 8.795 | 8.618 | 8.625 | 1,323,332 | -0.17(-1.93%) |
Nov 11, 2010 | 8.747 | 8.836 | 8.727 | 8.795 | 1,723,856 | -0.05(-0.54%) |
Nov 10, 2010 | 8.856 | 8.883 | 8.754 | 8.843 | 1,673,172 | -0.01(-0.15%) |
Nov 09, 2010 | 8.890 | 9.094 | 8.809 | 8.856 | 1,872,336 | -0.01(-0.15%) |
Nov 08, 2010 | 8.788 | 8.979 | 8.788 | 8.870 | 1,294,988 | +0.05(+0.62%) |
Nov 05, 2010 | 8.754 | 8.822 | 8.693 | 8.815 | 1,231,249 | +0.07(+0.86%) |
Nov 04, 2010 | 8.618 | 8.747 | 8.598 | 8.741 | 1,226,332 | +0.19(+2.23%) |
Nov 03, 2010 | 8.571 | 8.615 | 8.448 | 8.550 | 1,098,811 | +0.00(+0.00%) |
Nov 02, 2010 | 8.326 | 8.659 | 8.292 | 8.550 | 1,886,263 | +0.30(+3.62%) |
Nov 01, 2010 | 8.095 | 8.401 | 8.088 | 8.251 | 1,582,734 | +0.24(+2.97%) |
Oct 29, 2010 | 8.061 | 8.224 | 7.918 | 8.013 | 1,347,363 | +0.10(+1.29%) |
Oct 28, 2010 | 7.905 | 7.986 | 7.830 | 7.911 | 1,937,571 | +0.13(+1.66%) |
Oct 27, 2010 | 7.945 | 7.945 | 7.776 | 7.782 | 1,663,363 | -0.24(-3.01%) |
Oct 25, 2010 | 8.010 | 8.064 | 7.990 | 8.024 | 613,460 | +0.07(+0.85%) |
Oct 22, 2010 | 8.071 | 8.084 | 7.936 | 7.956 | 538,907 | -0.09(-1.17%) |
Oct 21, 2010 | 8.212 | 8.293 | 8.030 | 8.050 | 1,184,427 | -0.10(-1.24%) |
Oct 20, 2010 | 8.145 | 8.293 | 8.104 | 8.151 | 1,274,699 | +0.06(+0.75%) |
Oct 19, 2010 | 7.970 | 8.225 | 7.970 | 8.091 | 1,069,218 | +0.03(+0.42%) |
Oct 18, 2010 | 8.044 | 8.087 | 7.983 | 8.057 | 734,221 | +0.06(+0.76%) |
Oct 15, 2010 | 7.956 | 8.098 | 7.923 | 7.997 | 1,662,064 | +0.11(+1.36%) |
Oct 14, 2010 | 7.849 | 7.929 | 7.822 | 7.889 | 482,975 | +0.05(+0.69%) |
Oct 13, 2010 | 7.781 | 7.862 | 7.734 | 7.835 | 1,000,834 | +0.08(+1.04%) |
Oct 12, 2010 | 7.734 | 7.775 | 7.687 | 7.755 | 618,989 | +0.01(+0.17%) |
Oct 11, 2010 | 7.728 | 7.802 | 7.701 | 7.741 | 866,057 | +0.01(+0.09%) |
Oct 08, 2010 | 7.734 | 7.768 | 7.687 | 7.734 | 1,360,378 | +0.00(+0.00%) |
Oct 07, 2010 | 7.728 | 7.755 | 7.667 | 7.734 | 2,551 | +0.06(+0.79%) |
Oct 06, 2010 | 7.687 | 7.741 | 7.647 | 7.674 | 687,792 | -0.05(-0.70%) |
Oct 05, 2010 | 7.768 | 7.768 | 7.660 | 7.728 | 1,361,343 | +0.05(+0.61%) |
Oct 04, 2010 | 7.694 | 7.788 | 7.654 | 7.681 | 929,570 | -0.05(-0.70%) |
Oct 01, 2010 | 7.734 | 7.761 | 7.647 | 7.734 | 890,918 | +0.07(+0.94%) |
Sep 30, 2010 | 7.663 | 7.788 | 7.627 | 7.663 | 1,134,459 | -0.02(-0.23%) |
Sep 29, 2010 | 7.681 | 7.721 | 7.593 | 7.681 | 593,577 | -0.05(-0.61%) |
Sep 28, 2010 | 7.472 | 7.728 | 7.432 | 7.728 | 1,202 | +0.05(+0.70%) |
Sep 27, 2010 | 7.654 | 7.714 | 7.580 | 7.674 | 455,018 | +0.02(+0.26%) |
Sep 24, 2010 | 7.580 | 7.660 | 7.539 | 7.654 | 974,075 | +0.18(+2.43%) |
Sep 23, 2010 | 7.445 | 7.553 | 7.425 | 7.472 | 4,986 | -0.02(-0.25%) |
Sep 22, 2010 | 7.486 | 7.586 | 7.445 | 7.491 | 929,554 | -0.00(-0.02%) |
Sep 21, 2010 | 7.560 | 7.600 | 7.492 | 7.492 | 1,052,214 | -0.09(-1.24%) |
Sep 20, 2010 | 7.472 | 7.613 | 7.445 | 7.586 | 1,059,496 | +0.07(+0.98%) |
Sep 17, 2010 | 7.512 | 7.566 | 7.405 | 7.512 | 1,169,858 | -0.13(-1.67%) |
Sep 15, 2010 | 7.721 | 7.734 | 7.586 | 7.640 | 591,945 | -0.09(-1.13%) |
Sep 14, 2010 | 7.788 | 7.795 | 7.714 | 7.728 | 631,781 | -0.07(-0.95%) |
Sep 13, 2010 | 7.734 | 7.808 | 7.701 | 7.802 | 1,076,258 | +0.13(+1.67%) |
Sep 10, 2010 | 7.667 | 7.687 | 7.566 | 7.674 | 803,417 | +0.05(+0.62%) |
Sep 09, 2010 | 7.701 | 7.728 | 7.580 | 7.627 | 487,532 | +0.00(+0.00%) |
Sep 08, 2010 | 7.741 | 7.775 | 7.620 | 7.627 | 522,276 | -0.11(-1.48%) |
Sep 07, 2010 | 7.829 | 7.862 | 7.734 | 7.741 | 4,059 | -0.13(-1.71%) |
Sep 03, 2010 | 8.003 | 8.057 | 7.829 | 7.876 | 1,324,123 | -0.05(-0.68%) |
Sep 02, 2010 | 7.936 | 7.953 | 7.802 | 7.929 | 2,019 | -0.01(-0.08%) |