Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Nov 30, 2010 | 8.654 | 9.152 | 8.617 | 9.002 | 26,876,526 | +0.39(+4.58%) |
Nov 29, 2010 | 8.260 | 8.645 | 8.091 | 8.607 | 12,293,305 | +0.35(+4.20%) |
Nov 26, 2010 | 8.241 | 8.354 | 8.147 | 8.260 | 4,370,800 | -0.15(-1.79%) |
Nov 24, 2010 | 8.401 | 8.410 | 8.410 | 8.410 | 8,266,057 | +0.01(+0.11%) |
Nov 23, 2010 | 8.382 | 8.514 | 8.223 | 8.401 | 14,731,110 | -0.09(-1.10%) |
Nov 22, 2010 | 8.025 | 8.495 | 7.932 | 8.495 | 15,976,639 | +0.44(+5.51%) |
Nov 19, 2010 | 7.903 | 8.101 | 7.659 | 8.051 | 13,460,551 | +0.10(+1.27%) |
Nov 18, 2010 | 8.016 | 8.101 | 7.753 | 7.950 | 13,580,200 | +0.33(+4.31%) |
Nov 17, 2010 | 7.406 | 7.734 | 7.387 | 7.622 | 13,182,654 | +0.26(+3.57%) |
Nov 16, 2010 | 7.678 | 7.688 | 7.237 | 7.359 | 22,398,946 | -0.44(-5.66%) |
Nov 15, 2010 | 7.922 | 8.044 | 7.711 | 7.800 | 11,249,427 | -0.09(-1.19%) |
Nov 12, 2010 | 8.110 | 8.241 | 7.706 | 7.894 | 20,423,456 | -0.48(-5.72%) |
Nov 11, 2010 | 8.316 | 8.373 | 8.035 | 8.373 | 17,549,152 | +0.15(+1.83%) |
Nov 10, 2010 | 8.119 | 8.260 | 7.622 | 8.223 | 31,032,406 | +0.41(+5.29%) |
Nov 09, 2010 | 9.039 | 9.152 | 7.594 | 7.810 | 54,055,584 | -0.60(-7.14%) |
Nov 08, 2010 | 7.509 | 8.448 | 7.453 | 8.410 | 28,432,900 | +0.97(+12.99%) |
Nov 05, 2010 | 7.218 | 7.697 | 7.181 | 7.443 | 19,279,132 | +0.23(+3.26%) |
Nov 04, 2010 | 6.721 | 7.228 | 6.711 | 7.209 | 17,365,444 | +0.68(+10.34%) |
Nov 03, 2010 | 6.533 | 6.589 | 6.270 | 6.533 | 12,359,230 | -0.01(-0.14%) |
Nov 02, 2010 | 6.552 | 6.571 | 6.477 | 6.542 | 5,870,929 | +0.06(+0.87%) |
Nov 01, 2010 | 6.514 | 6.617 | 6.392 | 6.486 | 8,363,999 | +0.02(+0.29%) |
Oct 29, 2010 | 6.430 | 6.524 | 6.392 | 6.467 | 6,446,355 | +0.05(+0.73%) |
Oct 28, 2010 | 6.430 | 6.505 | 6.364 | 6.420 | 8,206,203 | +0.05(+0.74%) |
Oct 27, 2010 | 6.411 | 6.430 | 6.195 | 6.373 | 11,747,092 | -0.05(-0.73%) |
Oct 25, 2010 | 6.430 | 6.505 | 6.355 | 6.420 | 8,094,169 | +0.13(+2.09%) |
Oct 22, 2010 | 6.139 | 6.289 | 6.073 | 6.289 | 6,458,985 | +0.12(+1.90%) |
Oct 21, 2010 | 6.430 | 6.477 | 6.101 | 6.172 | 11,209,898 | -0.22(-3.45%) |
Oct 20, 2010 | 6.204 | 6.439 | 6.204 | 6.392 | 10,295,082 | +0.20(+3.18%) |
Oct 19, 2010 | 6.486 | 6.486 | 6.167 | 6.195 | 17,062,494 | -0.53(-7.82%) |
Oct 18, 2010 | 6.524 | 6.730 | 6.402 | 6.721 | 7,589,695 | +0.15(+2.36%) |
Oct 15, 2010 | 6.674 | 6.693 | 6.355 | 6.566 | 12,131,099 | -0.06(-0.92%) |
Oct 14, 2010 | 6.571 | 6.749 | 6.495 | 6.627 | 12,291,334 | +0.12(+1.88%) |
Oct 13, 2010 | 6.364 | 6.561 | 6.345 | 6.505 | 10,329,826 | +0.23(+3.74%) |
Oct 12, 2010 | 6.270 | 6.289 | 6.120 | 6.270 | 9,406,543 | -0.04(-0.60%) |
Oct 11, 2010 | 6.289 | 6.364 | 6.195 | 6.308 | 7,067,536 | +0.03(+0.45%) |
Oct 08, 2010 | 6.280 | 6.289 | 6.035 | 6.280 | 10,576,872 | +0.26(+4.37%) |
Oct 07, 2010 | 6.336 | 6.355 | 5.895 | 6.017 | 6,678 | -0.27(-4.33%) |
Oct 06, 2010 | 6.261 | 6.317 | 6.176 | 6.289 | 8,578,381 | +0.08(+1.36%) |
Oct 05, 2010 | 6.007 | 6.204 | 5.998 | 6.204 | 10,892,954 | +0.34(+5.76%) |
Oct 04, 2010 | 5.951 | 5.951 | 5.820 | 5.867 | 5,083,937 | -0.12(-2.04%) |
Oct 01, 2010 | 5.989 | 6.054 | 5.960 | 5.989 | 7,044,209 | +0.06(+0.95%) |
Sep 30, 2010 | 5.935 | 6.045 | 5.773 | 5.932 | 9,443,784 | -0.03(-0.47%) |
Sep 29, 2010 | 5.970 | 6.035 | 5.913 | 5.960 | 5,326 | -0.02(-0.31%) |
Sep 28, 2010 | 5.782 | 5.979 | 5.529 | 5.979 | 13,947 | +0.19(+3.28%) |
Sep 27, 2010 | 5.913 | 5.913 | 5.763 | 5.789 | 4,928,951 | -0.08(-1.32%) |
Sep 24, 2010 | 5.913 | 5.960 | 5.782 | 5.867 | 8,170,032 | +0.07(+1.13%) |
Sep 23, 2010 | 5.904 | 5.970 | 5.782 | 5.801 | 13,973 | -0.15(-2.52%) |
Sep 22, 2010 | 5.998 | 6.045 | 5.838 | 5.951 | 9,023,057 | +0.07(+1.12%) |
Sep 21, 2010 | 5.820 | 5.951 | 5.716 | 5.885 | 14,414 | +0.00(+0.00%) |
Sep 20, 2010 | 5.782 | 5.913 | 5.716 | 5.885 | 10,646,430 | +0.14(+2.45%) |
Sep 17, 2010 | 5.745 | 5.876 | 5.669 | 5.745 | 10,707,675 | +0.03(+0.49%) |
Sep 15, 2010 | 5.641 | 5.745 | 5.594 | 5.716 | 5,770,801 | +0.04(+0.66%) |
Sep 14, 2010 | 5.613 | 5.782 | 5.566 | 5.679 | 6,413 | +0.19(+3.42%) |
Sep 13, 2010 | 5.510 | 5.585 | 5.482 | 5.491 | 5,492,056 | +0.05(+0.86%) |
Sep 10, 2010 | 5.350 | 5.500 | 5.332 | 5.444 | 5,220,765 | +0.08(+1.58%) |
Sep 09, 2010 | 5.613 | 5.651 | 5.303 | 5.360 | 2,130 | -0.20(-3.55%) |
Sep 08, 2010 | 5.632 | 5.679 | 5.500 | 5.557 | 7,932,357 | -0.02(-0.34%) |
Sep 07, 2010 | 5.538 | 5.632 | 5.491 | 5.576 | 14,878 | +0.08(+1.54%) |
Sep 03, 2010 | 5.369 | 5.491 | 5.303 | 5.491 | 7,638,338 | +0.06(+1.04%) |
Sep 02, 2010 | 5.454 | 5.500 | 5.332 | 5.435 | 5,876 | +0.08(+1.58%) |