Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Nov 30, 2010 | 8.300 | 8.353 | 8.265 | 8.312 | 53,478 | +0.01(+0.07%) |
Nov 29, 2010 | 8.359 | 8.377 | 8.294 | 8.306 | 68,605 | -0.06(-0.78%) |
Nov 26, 2010 | 8.282 | 8.371 | 8.265 | 8.371 | 52,677 | +0.07(+0.85%) |
Nov 24, 2010 | 8.265 | 8.300 | 8.300 | 8.300 | 47,754 | +0.01(+0.07%) |
Nov 23, 2010 | 8.265 | 8.300 | 8.243 | 8.294 | 56,524 | +0.04(+0.50%) |
Nov 22, 2010 | 8.206 | 8.294 | 8.200 | 8.253 | 63,088 | +0.08(+0.94%) |
Nov 19, 2010 | 8.105 | 8.217 | 8.064 | 8.176 | 67,799 | +0.08(+0.93%) |
Nov 18, 2010 | 8.058 | 8.117 | 7.963 | 8.100 | 150,145 | +0.01(+0.09%) |
Nov 17, 2010 | 7.851 | 8.182 | 7.851 | 8.093 | 139,635 | +0.11(+1.33%) |
Nov 16, 2010 | 7.881 | 7.993 | 7.474 | 7.987 | 317,294 | +0.06(+0.82%) |
Nov 15, 2010 | 8.117 | 8.185 | 7.910 | 7.922 | 156,789 | -0.24(-2.96%) |
Nov 12, 2010 | 8.040 | 8.253 | 7.940 | 8.164 | 173,567 | +0.02(+0.22%) |
Nov 11, 2010 | 8.383 | 8.383 | 7.999 | 8.147 | 304,657 | -0.25(-3.02%) |
Nov 10, 2010 | 8.631 | 8.648 | 8.330 | 8.400 | 100,935 | -0.25(-2.93%) |
Nov 09, 2010 | 8.884 | 8.884 | 8.654 | 8.654 | 71,573 | -0.14(-1.61%) |
Nov 08, 2010 | 8.808 | 8.819 | 8.778 | 8.796 | 41,185 | -0.04(-0.40%) |
Nov 05, 2010 | 8.855 | 8.867 | 8.814 | 8.831 | 25,919 | -0.02(-0.20%) |
Nov 04, 2010 | 8.849 | 8.849 | 8.819 | 8.849 | 18,625 | +0.01(+0.07%) |
Nov 03, 2010 | 8.855 | 8.855 | 8.814 | 8.843 | 8,585 | -0.01(-0.07%) |
Nov 02, 2010 | 8.961 | 8.961 | 8.825 | 8.849 | 25,042 | -0.01(-0.07%) |
Nov 01, 2010 | 8.884 | 8.884 | 8.814 | 8.855 | 19,030 | +0.03(+0.33%) |
Oct 29, 2010 | 8.784 | 8.837 | 8.784 | 8.825 | 9,803 | +0.04(+0.47%) |
Oct 28, 2010 | 8.814 | 8.819 | 8.784 | 8.784 | 14,051 | -0.02(-0.20%) |
Oct 27, 2010 | 8.831 | 8.849 | 8.802 | 8.802 | 35,598 | -0.03(-0.33%) |
Oct 25, 2010 | 8.766 | 8.879 | 8.737 | 8.831 | 109,478 | +0.09(+1.08%) |
Oct 22, 2010 | 8.743 | 8.781 | 8.731 | 8.737 | 37,880 | -0.01(-0.07%) |
Oct 21, 2010 | 8.707 | 8.766 | 8.701 | 8.743 | 29,251 | +0.05(+0.61%) |
Oct 20, 2010 | 8.725 | 8.725 | 8.619 | 8.690 | 134,459 | -0.05(-0.54%) |
Oct 19, 2010 | 8.819 | 8.831 | 8.713 | 8.737 | 78,915 | -0.10(-1.14%) |
Oct 18, 2010 | 8.855 | 8.890 | 8.802 | 8.837 | 92,279 | -0.03(-0.33%) |
Oct 15, 2010 | 8.902 | 8.926 | 8.849 | 8.867 | 76,833 | -0.04(-0.40%) |
Oct 14, 2010 | 8.973 | 8.973 | 8.861 | 8.902 | 52,973 | -0.05(-0.59%) |
Oct 13, 2010 | 8.943 | 8.997 | 8.920 | 8.955 | 75,163 | -0.08(-0.91%) |
Oct 12, 2010 | 9.091 | 9.103 | 9.026 | 9.038 | 46,140 | -0.01(-0.13%) |
Oct 11, 2010 | 8.955 | 9.079 | 8.955 | 9.050 | 12,071 | +0.05(+0.52%) |
Oct 08, 2010 | 9.002 | 9.062 | 8.991 | 9.002 | 26,002 | -0.02(-0.20%) |
Oct 07, 2010 | 9.020 | 9.038 | 9.014 | 9.020 | 15,774 | -0.02(-0.20%) |
Oct 06, 2010 | 9.002 | 9.062 | 8.991 | 9.038 | 33,728 | +0.02(+0.26%) |
Oct 05, 2010 | 9.121 | 9.121 | 9.014 | 9.014 | 31,640 | -0.08(-0.91%) |
Oct 04, 2010 | 9.150 | 9.150 | 9.097 | 9.097 | 13,575 | +0.00(+0.00%) |
Oct 01, 2010 | 9.097 | 9.227 | 9.079 | 9.097 | 56,809 | -0.01(-0.13%) |
Sep 30, 2010 | 9.150 | 9.150 | 9.109 | 9.109 | 15,582 | -0.04(-0.39%) |
Sep 29, 2010 | 9.144 | 9.144 | 9.085 | 9.144 | 55,204 | +0.06(+0.72%) |
Sep 28, 2010 | 9.056 | 9.091 | 9.032 | 9.079 | 41,614 | +0.04(+0.46%) |
Sep 27, 2010 | 9.073 | 9.073 | 9.032 | 9.038 | 33,084 | -0.03(-0.32%) |
Sep 24, 2010 | 9.062 | 9.085 | 9.038 | 9.067 | 66,232 | +0.01(+0.07%) |
Sep 23, 2010 | 9.020 | 9.062 | 8.979 | 9.062 | 71,080 | +0.08(+0.92%) |
Sep 22, 2010 | 8.920 | 9.062 | 8.914 | 8.979 | 83,333 | +0.06(+0.66%) |
Sep 21, 2010 | 8.985 | 9.062 | 8.896 | 8.920 | 92,399 | -0.14(-1.56%) |
Sep 20, 2010 | 8.973 | 9.062 | 8.943 | 9.062 | 64,269 | +0.06(+0.72%) |
Sep 17, 2010 | 8.997 | 9.014 | 8.941 | 8.997 | 27,838 | +0.09(+0.99%) |
Sep 15, 2010 | 9.103 | 9.103 | 8.896 | 8.908 | 102,090 | -0.18(-2.01%) |
Sep 14, 2010 | 9.056 | 9.097 | 9.026 | 9.091 | 45,359 | +0.04(+0.46%) |
Sep 13, 2010 | 9.174 | 9.197 | 9.050 | 9.050 | 82,604 | -0.17(-1.86%) |
Sep 10, 2010 | 9.215 | 9.221 | 9.191 | 9.221 | 70,142 | +0.01(+0.06%) |
Sep 09, 2010 | 9.203 | 9.268 | 9.191 | 9.215 | 60,657 | +0.02(+0.26%) |
Sep 08, 2010 | 9.191 | 9.227 | 9.177 | 9.191 | 36,996 | +0.02(+0.19%) |
Sep 07, 2010 | 9.162 | 9.191 | 9.162 | 9.174 | 27,279 | +0.00(+0.00%) |
Sep 03, 2010 | 9.186 | 9.186 | 9.162 | 9.174 | 26,121 | +0.01(+0.13%) |
Sep 02, 2010 | 9.215 | 9.215 | 9.150 | 9.162 | 23,658 | +0.00(+0.00%) |