Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Nov 30, 2010 | 8.400 | 8.480 | 8.350 | 8.380 | 964,562 | -0.27(-3.12%) |
Nov 29, 2010 | 8.700 | 8.800 | 8.620 | 8.650 | 498,772 | -0.09(-1.03%) |
Nov 26, 2010 | 8.800 | 8.850 | 8.730 | 8.740 | 269,230 | +0.19(+2.22%) |
Nov 24, 2010 | 8.530 | 8.550 | 8.550 | 8.550 | 339,275 | +0.02(+0.23%) |
Nov 23, 2010 | 8.650 | 8.652 | 8.450 | 8.530 | 999,929 | -0.11(-1.27%) |
Nov 22, 2010 | 8.830 | 8.889 | 8.630 | 8.640 | 563,885 | -0.17(-1.93%) |
Nov 19, 2010 | 8.930 | 8.980 | 8.800 | 8.810 | 904,475 | -0.01(-0.11%) |
Nov 18, 2010 | 8.860 | 8.910 | 8.740 | 8.820 | 919,395 | -0.24(-2.65%) |
Nov 17, 2010 | 9.030 | 9.100 | 8.930 | 9.060 | 844,485 | +0.09(+1.00%) |
Nov 16, 2010 | 8.830 | 9.140 | 8.800 | 8.970 | 1,829,975 | +0.38(+4.42%) |
Nov 15, 2010 | 8.600 | 8.800 | 8.510 | 8.590 | 1,537,534 | -0.05(-0.58%) |
Nov 12, 2010 | 8.350 | 8.740 | 8.280 | 8.640 | 2,088,154 | +0.54(+6.67%) |
Nov 11, 2010 | 8.100 | 8.270 | 8.090 | 8.100 | 1,258,578 | -0.08(-0.98%) |
Nov 10, 2010 | 8.210 | 8.440 | 8.160 | 8.180 | 2,306,065 | -0.24(-2.85%) |
Nov 09, 2010 | 7.980 | 8.450 | 7.900 | 8.420 | 3,941,323 | +0.32(+3.95%) |
Nov 08, 2010 | 8.330 | 8.390 | 8.090 | 8.100 | 1,217,185 | -0.18(-2.17%) |
Nov 05, 2010 | 8.450 | 8.460 | 8.240 | 8.280 | 1,304,933 | -0.04(-0.48%) |
Nov 04, 2010 | 8.500 | 8.560 | 8.300 | 8.320 | 2,647,017 | -0.58(-6.52%) |
Nov 03, 2010 | 8.830 | 9.200 | 8.800 | 8.900 | 1,753,807 | +0.10(+1.14%) |
Nov 02, 2010 | 8.820 | 8.880 | 8.780 | 8.800 | 462,297 | -0.08(-0.90%) |
Nov 01, 2010 | 8.760 | 8.900 | 8.720 | 8.880 | 578,730 | +0.11(+1.25%) |
Oct 29, 2010 | 8.940 | 9.010 | 8.740 | 8.770 | 1,364,607 | -0.22(-2.41%) |
Oct 28, 2010 | 9.110 | 9.200 | 8.950 | 8.987 | 792,201 | -0.27(-2.95%) |
Oct 27, 2010 | 9.190 | 9.340 | 9.170 | 9.260 | 872,321 | +0.23(+2.55%) |
Oct 25, 2010 | 8.990 | 9.130 | 8.970 | 9.030 | 786,421 | -0.19(-2.06%) |
Oct 22, 2010 | 9.250 | 9.320 | 9.200 | 9.220 | 1,023,208 | -0.04(-0.43%) |
Oct 21, 2010 | 9.000 | 9.360 | 8.932 | 9.260 | 1,941,392 | +0.31(+3.46%) |
Oct 20, 2010 | 9.130 | 9.130 | 8.924 | 8.950 | 925,887 | -0.19(-2.08%) |
Oct 19, 2010 | 9.090 | 9.200 | 8.930 | 9.140 | 1,819,127 | +0.62(+7.28%) |
Oct 18, 2010 | 8.660 | 8.700 | 8.520 | 8.520 | 745,808 | -0.11(-1.27%) |
Oct 15, 2010 | 8.550 | 8.710 | 8.510 | 8.630 | 1,646,956 | +0.16(+1.89%) |
Oct 14, 2010 | 8.570 | 8.600 | 8.440 | 8.470 | 1,448,113 | -0.10(-1.17%) |
Oct 13, 2010 | 8.770 | 8.780 | 8.530 | 8.570 | 2,036,536 | -0.32(-3.60%) |
Oct 12, 2010 | 8.870 | 8.960 | 8.850 | 8.890 | 1,128,266 | +0.07(+0.79%) |
Oct 11, 2010 | 8.970 | 9.020 | 8.820 | 8.820 | 1,395,483 | -0.11(-1.23%) |
Oct 08, 2010 | 8.930 | 9.110 | 8.880 | 8.930 | 1,436,565 | -0.20(-2.19%) |
Oct 07, 2010 | 8.790 | 9.250 | 8.770 | 9.130 | 5,000 | +0.23(+2.58%) |
Oct 06, 2010 | 8.960 | 8.980 | 8.890 | 8.900 | 909,718 | -0.12(-1.33%) |
Oct 05, 2010 | 9.150 | 9.180 | 9.000 | 9.020 | 4,850 | -0.37(-3.94%) |
Oct 04, 2010 | 9.390 | 9.420 | 9.360 | 9.390 | 640,264 | +0.05(+0.54%) |
Oct 01, 2010 | 9.340 | 9.391 | 9.300 | 9.340 | 582,897 | -0.15(-1.58%) |
Sep 30, 2010 | 9.440 | 9.689 | 9.410 | 9.490 | 1,126,120 | +0.04(+0.42%) |
Sep 29, 2010 | 9.450 | 9.530 | 9.410 | 9.450 | 480,342 | -0.02(-0.21%) |
Sep 28, 2010 | 9.730 | 9.780 | 9.450 | 9.470 | 1,700 | -0.20(-2.07%) |
Sep 27, 2010 | 9.650 | 9.710 | 9.650 | 9.670 | 462,105 | -0.02(-0.21%) |
Sep 24, 2010 | 9.650 | 9.750 | 9.630 | 9.690 | 556,896 | -0.07(-0.72%) |
Sep 23, 2010 | 9.760 | 9.830 | 9.680 | 9.760 | 1,170 | -0.01(-0.10%) |
Sep 22, 2010 | 9.700 | 9.850 | 9.700 | 9.770 | 583,271 | -0.05(-0.51%) |
Sep 21, 2010 | 10.02 | 10.12 | 9.780 | 9.820 | 200 | -0.18(-1.80%) |
Sep 20, 2010 | 9.970 | 10.01 | 9.900 | 10.00 | 487,719 | -0.06(-0.60%) |
Sep 17, 2010 | 10.06 | 10.09 | 9.960 | 10.06 | 739,496 | -0.08(-0.79%) |
Sep 15, 2010 | 10.13 | 10.24 | 10.09 | 10.14 | 558,371 | +0.00(+0.00%) |
Sep 14, 2010 | 10.34 | 10.34 | 10.03 | 10.14 | 13,100 | -0.40(-3.80%) |
Sep 13, 2010 | 10.58 | 10.59 | 10.47 | 10.54 | 249,250 | +0.01(+0.09%) |
Sep 10, 2010 | 10.60 | 10.60 | 10.44 | 10.53 | 451,092 | -0.04(-0.38%) |
Sep 09, 2010 | 10.43 | 10.59 | 10.34 | 10.57 | 992,948 | +0.20(+1.93%) |
Sep 08, 2010 | 10.35 | 10.40 | 10.25 | 10.37 | 250 | +0.01(+0.10%) |
Sep 07, 2010 | 10.37 | 10.40 | 10.31 | 10.36 | 1,100 | -0.15(-1.43%) |
Sep 03, 2010 | 10.60 | 10.62 | 10.45 | 10.51 | 395,121 | +0.08(+0.77%) |
Sep 02, 2010 | 10.42 | 10.50 | 10.39 | 10.43 | 298,709 | -0.11(-1.04%) |