Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Nov 30, 2010 | 8.025 | 8.168 | 7.888 | 8.097 | 457,526 | -0.01(-0.07%) |
Nov 29, 2010 | 8.075 | 8.135 | 7.844 | 8.102 | 244,358 | +0.07(+0.82%) |
Nov 26, 2010 | 8.091 | 8.146 | 8.009 | 8.036 | 66,541 | -0.10(-1.22%) |
Nov 24, 2010 | 8.141 | 8.135 | 8.135 | 8.135 | 146,836 | +0.07(+0.82%) |
Nov 23, 2010 | 8.086 | 8.328 | 8.036 | 8.069 | 183,938 | -0.14(-1.74%) |
Nov 22, 2010 | 8.091 | 8.328 | 8.086 | 8.212 | 340,404 | +0.08(+1.01%) |
Nov 19, 2010 | 8.141 | 8.185 | 8.047 | 8.130 | 190,777 | +0.04(+0.54%) |
Nov 18, 2010 | 7.907 | 8.163 | 7.855 | 8.086 | 249,497 | +0.23(+2.94%) |
Nov 17, 2010 | 7.921 | 7.927 | 7.783 | 7.855 | 148,145 | -0.06(-0.76%) |
Nov 16, 2010 | 8.223 | 8.223 | 7.893 | 7.915 | 210,703 | -0.35(-4.19%) |
Nov 15, 2010 | 8.317 | 8.471 | 8.218 | 8.262 | 179,385 | -0.08(-0.99%) |
Nov 12, 2010 | 8.559 | 8.674 | 8.262 | 8.344 | 190,184 | -0.28(-3.19%) |
Nov 11, 2010 | 8.372 | 8.691 | 8.361 | 8.619 | 379,146 | +0.24(+2.89%) |
Nov 10, 2010 | 8.196 | 8.443 | 8.196 | 8.377 | 230,535 | +0.20(+2.42%) |
Nov 09, 2010 | 8.295 | 8.325 | 8.108 | 8.179 | 138,909 | -0.12(-1.46%) |
Nov 08, 2010 | 7.992 | 8.394 | 7.992 | 8.300 | 385,233 | +0.29(+3.64%) |
Nov 05, 2010 | 8.014 | 8.196 | 7.921 | 8.009 | 242,034 | -0.02(-0.27%) |
Nov 04, 2010 | 8.047 | 8.075 | 7.959 | 8.031 | 297,817 | +0.09(+1.18%) |
Nov 03, 2010 | 7.932 | 7.976 | 7.744 | 7.937 | 172,444 | +0.02(+0.21%) |
Nov 02, 2010 | 7.833 | 8.031 | 7.778 | 7.921 | 248,234 | +0.25(+3.30%) |
Nov 01, 2010 | 7.712 | 7.816 | 7.618 | 7.668 | 139,503 | -0.02(-0.21%) |
Oct 29, 2010 | 7.794 | 7.860 | 7.547 | 7.684 | 153,460 | -0.12(-1.48%) |
Oct 28, 2010 | 7.998 | 8.031 | 7.756 | 7.800 | 144,452 | -0.18(-2.27%) |
Oct 27, 2010 | 8.003 | 8.042 | 7.976 | 7.981 | 151,006 | +0.13(+1.61%) |
Oct 25, 2010 | 7.508 | 7.948 | 7.508 | 7.855 | 289,154 | +0.35(+4.69%) |
Oct 22, 2010 | 7.503 | 7.591 | 7.371 | 7.503 | 101,036 | +0.02(+0.29%) |
Oct 21, 2010 | 7.657 | 7.827 | 7.470 | 7.481 | 317,431 | -0.16(-2.09%) |
Oct 20, 2010 | 7.706 | 7.794 | 7.624 | 7.640 | 106,174 | -0.05(-0.71%) |
Oct 19, 2010 | 7.646 | 7.783 | 7.376 | 7.695 | 147,476 | -0.01(-0.14%) |
Oct 18, 2010 | 7.624 | 7.860 | 7.497 | 7.706 | 456,664 | +0.05(+0.72%) |
Oct 15, 2010 | 7.464 | 7.827 | 7.404 | 7.651 | 243,374 | +0.20(+2.66%) |
Oct 14, 2010 | 7.453 | 7.530 | 7.409 | 7.453 | 157,935 | -0.04(-0.51%) |
Oct 13, 2010 | 7.470 | 7.563 | 7.371 | 7.492 | 125,461 | +0.04(+0.52%) |
Oct 12, 2010 | 7.365 | 7.492 | 7.310 | 7.453 | 288,332 | +0.04(+0.52%) |
Oct 11, 2010 | 7.503 | 7.536 | 7.376 | 7.415 | 155,822 | -0.10(-1.39%) |
Oct 08, 2010 | 7.519 | 7.591 | 7.481 | 7.519 | 164,549 | +0.00(+0.00%) |
Oct 07, 2010 | 7.629 | 7.629 | 7.481 | 7.519 | 113,186 | -0.07(-0.94%) |
Oct 06, 2010 | 7.591 | 7.701 | 7.508 | 7.591 | 1,102,847 | -0.02(-0.29%) |
Oct 05, 2010 | 7.596 | 7.701 | 7.481 | 7.613 | 900,961 | +0.23(+3.13%) |
Oct 04, 2010 | 7.360 | 7.453 | 7.343 | 7.382 | 145,448 | -0.07(-0.96%) |
Oct 01, 2010 | 7.453 | 7.470 | 7.112 | 7.453 | 285,640 | +0.17(+2.26%) |
Sep 30, 2010 | 7.151 | 7.299 | 7.112 | 7.288 | 254,002 | +0.15(+2.16%) |
Sep 29, 2010 | 6.997 | 7.151 | 6.997 | 7.134 | 102,818 | +0.09(+1.25%) |
Sep 28, 2010 | 6.920 | 7.068 | 6.832 | 7.046 | 129,657 | +0.10(+1.43%) |
Sep 27, 2010 | 6.914 | 7.013 | 6.914 | 6.947 | 70,310 | +0.01(+0.08%) |
Sep 24, 2010 | 6.887 | 6.958 | 6.855 | 6.942 | 124,290 | +0.08(+1.20%) |
Sep 23, 2010 | 6.832 | 7.019 | 6.799 | 6.859 | 137,136 | -0.05(-0.80%) |
Sep 22, 2010 | 6.870 | 6.942 | 6.869 | 6.914 | 92,082 | +0.01(+0.08%) |
Sep 21, 2010 | 6.887 | 6.964 | 6.848 | 6.909 | 129,864 | +0.04(+0.56%) |
Sep 20, 2010 | 6.766 | 6.964 | 6.766 | 6.870 | 313,575 | +0.08(+1.22%) |
Sep 17, 2010 | 6.788 | 6.788 | 6.661 | 6.788 | 228,256 | +0.23(+3.52%) |
Sep 15, 2010 | 6.628 | 6.672 | 6.529 | 6.557 | 90,830 | -0.01(-0.08%) |
Sep 14, 2010 | 6.562 | 6.766 | 6.485 | 6.562 | 334,484 | -0.04(-0.58%) |
Sep 13, 2010 | 6.661 | 6.700 | 6.491 | 6.601 | 190,950 | -0.03(-0.50%) |
Sep 10, 2010 | 6.425 | 6.722 | 6.425 | 6.634 | 201,989 | +0.18(+2.73%) |
Sep 09, 2010 | 6.529 | 6.547 | 6.282 | 6.458 | 99,531 | -0.06(-0.84%) |
Sep 08, 2010 | 6.381 | 6.645 | 6.370 | 6.513 | 135,857 | +0.10(+1.63%) |
Sep 07, 2010 | 6.535 | 6.628 | 6.403 | 6.408 | 78,671 | -0.19(-2.84%) |
Sep 03, 2010 | 6.606 | 6.788 | 6.568 | 6.595 | 110,026 | +0.02(+0.25%) |
Sep 02, 2010 | 6.430 | 6.626 | 6.408 | 6.579 | 112,735 | +0.12(+1.79%) |