Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Nov 30, 2010 | 8.162 | 8.167 | 8.135 | 8.135 | 25,394 | +0.03(+0.36%) |
Nov 29, 2010 | 8.130 | 8.130 | 8.104 | 8.106 | 9,959 | -0.01(-0.10%) |
Nov 26, 2010 | 8.114 | 8.114 | 8.098 | 8.114 | 7,703 | +0.03(+0.33%) |
Nov 24, 2010 | 8.157 | 8.088 | 8.088 | 8.088 | 11,164 | -0.07(-0.84%) |
Nov 23, 2010 | 8.066 | 8.157 | 8.066 | 8.157 | 16,709 | +0.04(+0.52%) |
Nov 22, 2010 | 8.024 | 8.162 | 8.008 | 8.114 | 20,032 | +0.11(+1.32%) |
Nov 19, 2010 | 7.796 | 8.008 | 7.796 | 8.008 | 20,519 | +0.16(+2.09%) |
Nov 18, 2010 | 7.886 | 7.886 | 7.742 | 7.844 | 28,751 | -0.02(-0.27%) |
Nov 17, 2010 | 7.855 | 7.897 | 7.680 | 7.865 | 67,314 | +0.05(+0.68%) |
Nov 16, 2010 | 7.844 | 7.961 | 7.786 | 7.812 | 89,973 | -0.08(-1.01%) |
Nov 15, 2010 | 8.135 | 8.135 | 7.892 | 7.892 | 77,580 | -0.24(-2.93%) |
Nov 12, 2010 | 7.945 | 8.210 | 7.945 | 8.130 | 38,803 | +0.07(+0.85%) |
Nov 11, 2010 | 8.130 | 8.135 | 8.061 | 8.061 | 37,260 | -0.07(-0.85%) |
Nov 10, 2010 | 8.331 | 8.331 | 8.125 | 8.130 | 25,917 | -0.19(-2.26%) |
Nov 09, 2010 | 8.344 | 8.392 | 8.271 | 8.318 | 19,523 | -0.06(-0.76%) |
Nov 08, 2010 | 8.387 | 8.397 | 8.381 | 8.381 | 16,774 | -0.00(-0.00%) |
Nov 05, 2010 | 8.429 | 8.429 | 8.381 | 8.381 | 20,782 | -0.05(-0.56%) |
Nov 04, 2010 | 8.397 | 8.429 | 8.397 | 8.429 | 8,485 | +0.01(+0.06%) |
Nov 03, 2010 | 8.392 | 8.424 | 8.392 | 8.424 | 7,850 | +0.04(+0.44%) |
Nov 02, 2010 | 8.376 | 8.418 | 8.376 | 8.387 | 26,339 | -0.05(-0.61%) |
Nov 01, 2010 | 8.439 | 8.485 | 8.434 | 8.438 | 19,485 | -0.03(-0.39%) |
Oct 29, 2010 | 8.492 | 8.492 | 8.471 | 8.471 | 7,560 | -0.01(-0.06%) |
Oct 28, 2010 | 8.545 | 8.550 | 8.476 | 8.476 | 24,614 | -0.10(-1.17%) |
Oct 27, 2010 | 8.608 | 8.608 | 8.545 | 8.577 | 7,304 | +0.01(+0.12%) |
Oct 25, 2010 | 8.566 | 8.566 | 8.566 | 8.566 | 189 | -0.00(-0.02%) |
Oct 22, 2010 | 8.571 | 8.571 | 8.545 | 8.568 | 11,754 | +0.00(+0.02%) |
Oct 21, 2010 | 8.529 | 8.566 | 8.529 | 8.566 | 1,706 | +0.04(+0.43%) |
Oct 20, 2010 | 8.487 | 8.529 | 8.482 | 8.529 | 11,240 | +0.03(+0.31%) |
Oct 19, 2010 | 8.508 | 8.534 | 8.492 | 8.503 | 17,102 | -0.01(-0.06%) |
Oct 18, 2010 | 8.492 | 8.529 | 8.492 | 8.508 | 14,213 | -0.02(-0.19%) |
Oct 15, 2010 | 8.545 | 8.566 | 8.524 | 8.524 | 10,753 | -0.01(-0.12%) |
Oct 14, 2010 | 8.529 | 8.577 | 8.529 | 8.534 | 11,369 | -0.01(-0.17%) |
Oct 13, 2010 | 8.582 | 8.582 | 8.534 | 8.549 | 4,223 | -0.03(-0.35%) |
Oct 12, 2010 | 8.516 | 8.579 | 8.500 | 8.579 | 13,133 | +0.09(+1.11%) |
Oct 11, 2010 | 8.500 | 8.527 | 8.479 | 8.485 | 6,515 | -0.02(-0.25%) |
Oct 08, 2010 | 8.506 | 8.521 | 8.474 | 8.506 | 12,027 | -0.02(-0.19%) |
Oct 07, 2010 | 8.511 | 8.521 | 8.505 | 8.521 | 11,118 | +0.01(+0.12%) |
Oct 06, 2010 | 8.532 | 8.553 | 8.479 | 8.511 | 17,483 | -0.02(-0.25%) |
Oct 05, 2010 | 8.548 | 8.553 | 8.525 | 8.532 | 6,913 | +0.04(+0.41%) |
Oct 04, 2010 | 8.553 | 8.576 | 8.495 | 8.497 | 19,506 | -0.11(-1.26%) |
Oct 01, 2010 | 8.605 | 8.732 | 8.516 | 8.605 | 42,779 | -0.05(-0.61%) |
Sep 30, 2010 | 8.595 | 8.668 | 8.595 | 8.658 | 9,760 | +0.05(+0.55%) |
Sep 29, 2010 | 8.500 | 8.611 | 8.500 | 8.611 | 42,534 | +0.14(+1.67%) |
Sep 28, 2010 | 8.485 | 8.500 | 8.469 | 8.469 | 17,865 | +0.01(+0.15%) |
Sep 27, 2010 | 8.458 | 8.495 | 8.453 | 8.456 | 23,437 | -0.01(-0.12%) |
Sep 24, 2010 | 8.490 | 8.500 | 8.467 | 8.467 | 28,172 | -0.03(-0.40%) |
Sep 23, 2010 | 8.479 | 8.500 | 8.457 | 8.500 | 21,630 | +0.05(+0.62%) |
Sep 22, 2010 | 8.427 | 8.479 | 8.416 | 8.448 | 18,297 | -0.01(-0.07%) |
Sep 21, 2010 | 8.443 | 8.460 | 8.427 | 8.454 | 7,290 | +0.03(+0.32%) |
Sep 20, 2010 | 8.448 | 8.495 | 8.416 | 8.427 | 25,837 | -0.04(-0.50%) |
Sep 17, 2010 | 8.469 | 8.469 | 8.416 | 8.469 | 23,690 | +0.05(+0.64%) |
Sep 15, 2010 | 8.485 | 8.485 | 8.406 | 8.415 | 49,502 | +0.01(+0.11%) |
Sep 14, 2010 | 8.411 | 8.448 | 8.406 | 8.406 | 27,204 | +0.00(+0.00%) |
Sep 13, 2010 | 8.406 | 8.416 | 8.406 | 8.406 | 8,517 | +0.01(+0.09%) |
Sep 10, 2010 | 8.461 | 8.518 | 8.351 | 8.398 | 63,696 | -0.05(-0.62%) |
Sep 09, 2010 | 8.440 | 8.482 | 8.435 | 8.450 | 11,094 | -0.02(-0.19%) |
Sep 08, 2010 | 8.435 | 8.476 | 8.424 | 8.466 | 12,594 | +0.03(+0.37%) |
Sep 07, 2010 | 8.466 | 8.487 | 8.435 | 8.435 | 8,565 | -0.03(-0.37%) |
Sep 03, 2010 | 8.450 | 8.476 | 8.424 | 8.466 | 20,449 | +0.02(+0.19%) |
Sep 02, 2010 | 8.450 | 8.450 | 8.414 | 8.450 | 5,255 | +0.01(+0.07%) |