Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Nov 30, 2010 | 8.704 | 8.721 | 8.491 | 8.544 | 44,468 | -0.24(-2.72%) |
Nov 29, 2010 | 8.677 | 8.819 | 8.500 | 8.783 | 38,038 | +0.04(+0.51%) |
Nov 26, 2010 | 8.686 | 8.783 | 8.668 | 8.739 | 8,607 | -0.03(-0.30%) |
Nov 24, 2010 | 8.633 | 8.766 | 8.766 | 8.766 | 47,238 | +0.19(+2.17%) |
Nov 23, 2010 | 8.447 | 8.642 | 8.447 | 8.579 | 34,144 | +0.06(+0.73%) |
Nov 22, 2010 | 8.677 | 8.686 | 8.367 | 8.517 | 24,723 | -0.19(-2.14%) |
Nov 19, 2010 | 8.801 | 8.819 | 8.677 | 8.704 | 63,501 | -0.08(-0.91%) |
Nov 18, 2010 | 8.491 | 8.819 | 8.455 | 8.783 | 35,390 | +0.43(+5.09%) |
Nov 17, 2010 | 8.562 | 8.642 | 8.234 | 8.358 | 150,131 | -0.24(-2.78%) |
Nov 16, 2010 | 8.686 | 8.757 | 8.500 | 8.597 | 76,423 | -0.15(-1.72%) |
Nov 15, 2010 | 8.402 | 8.890 | 8.402 | 8.748 | 82,411 | +0.46(+5.56%) |
Nov 12, 2010 | 8.331 | 8.464 | 8.243 | 8.287 | 38,947 | -0.13(-1.58%) |
Nov 11, 2010 | 7.773 | 8.509 | 7.773 | 8.420 | 264,724 | +0.55(+6.98%) |
Nov 10, 2010 | 7.702 | 7.888 | 7.702 | 7.870 | 68,374 | +0.13(+1.72%) |
Nov 09, 2010 | 7.932 | 7.932 | 7.711 | 7.737 | 80,154 | -0.14(-1.80%) |
Nov 08, 2010 | 8.039 | 8.039 | 7.808 | 7.879 | 42,714 | -0.22(-2.74%) |
Nov 05, 2010 | 8.243 | 8.243 | 8.034 | 8.101 | 48,170 | -0.12(-1.40%) |
Nov 04, 2010 | 8.181 | 8.243 | 8.110 | 8.216 | 79,633 | +0.19(+2.32%) |
Nov 03, 2010 | 8.039 | 8.101 | 7.910 | 8.030 | 33,395 | -0.02(-0.22%) |
Nov 02, 2010 | 8.127 | 8.243 | 8.021 | 8.048 | 78,038 | +0.03(+0.33%) |
Nov 01, 2010 | 8.216 | 8.278 | 7.791 | 8.021 | 179,398 | -0.19(-2.37%) |
Oct 29, 2010 | 8.216 | 8.252 | 8.198 | 8.216 | 57,892 | -0.01(-0.11%) |
Oct 28, 2010 | 8.287 | 8.287 | 8.128 | 8.225 | 37,449 | +0.02(+0.22%) |
Oct 27, 2010 | 8.322 | 8.447 | 8.163 | 8.207 | 182,423 | -0.12(-1.38%) |
Oct 25, 2010 | 8.429 | 8.509 | 8.296 | 8.322 | 29,693 | -0.03(-0.32%) |
Oct 22, 2010 | 8.402 | 8.571 | 8.305 | 8.349 | 34,926 | +0.00(+0.00%) |
Oct 21, 2010 | 8.243 | 8.402 | 8.048 | 8.349 | 73,669 | +0.17(+2.06%) |
Oct 20, 2010 | 8.154 | 8.322 | 8.003 | 8.181 | 34,813 | +0.05(+0.65%) |
Oct 19, 2010 | 8.322 | 8.438 | 8.039 | 8.127 | 47,434 | -0.34(-3.98%) |
Oct 18, 2010 | 8.278 | 8.562 | 7.800 | 8.464 | 91,110 | +0.19(+2.25%) |
Oct 15, 2010 | 8.447 | 8.447 | 8.216 | 8.278 | 125,922 | -0.12(-1.48%) |
Oct 14, 2010 | 8.447 | 8.464 | 8.269 | 8.402 | 49,836 | -0.08(-0.94%) |
Oct 13, 2010 | 8.553 | 8.757 | 8.340 | 8.482 | 59,859 | -0.04(-0.42%) |
Oct 12, 2010 | 8.438 | 8.553 | 8.305 | 8.517 | 28,861 | +0.02(+0.21%) |
Oct 11, 2010 | 8.633 | 8.633 | 8.482 | 8.500 | 22,900 | -0.17(-1.94%) |
Oct 08, 2010 | 8.659 | 8.730 | 8.500 | 8.668 | 91,162 | +0.04(+0.41%) |
Oct 07, 2010 | 8.810 | 8.819 | 8.624 | 8.633 | 88,520 | -0.09(-1.02%) |
Oct 06, 2010 | 8.624 | 8.819 | 8.624 | 8.721 | 43,129 | +0.04(+0.41%) |
Oct 05, 2010 | 8.509 | 8.721 | 8.314 | 8.686 | 62,452 | +0.29(+3.48%) |
Oct 04, 2010 | 8.278 | 8.455 | 8.207 | 8.393 | 51,018 | -0.05(-0.63%) |
Oct 01, 2010 | 8.358 | 8.447 | 8.110 | 8.447 | 43,157 | +0.16(+1.93%) |
Sep 30, 2010 | 8.455 | 8.642 | 8.163 | 8.287 | 119,403 | -0.12(-1.37%) |
Sep 29, 2010 | 8.234 | 8.464 | 8.083 | 8.402 | 62,851 | +0.13(+1.61%) |
Sep 28, 2010 | 8.127 | 8.296 | 8.039 | 8.269 | 80,223 | +0.12(+1.41%) |
Sep 27, 2010 | 8.190 | 8.243 | 8.011 | 8.154 | 38,743 | -0.04(-0.43%) |
Sep 24, 2010 | 7.897 | 8.198 | 7.853 | 8.190 | 70,122 | +0.42(+5.36%) |
Sep 23, 2010 | 7.720 | 8.039 | 7.622 | 7.773 | 98,460 | -0.01(-0.11%) |
Sep 22, 2010 | 8.012 | 8.057 | 7.631 | 7.782 | 32,846 | -0.24(-2.98%) |
Sep 21, 2010 | 7.932 | 8.269 | 7.862 | 8.021 | 40,032 | +0.08(+1.00%) |
Sep 20, 2010 | 7.667 | 7.968 | 7.578 | 7.941 | 73,434 | +0.27(+3.58%) |
Sep 17, 2010 | 7.782 | 7.817 | 7.560 | 7.667 | 93,594 | -0.07(-0.92%) |
Sep 15, 2010 | 7.622 | 7.764 | 7.543 | 7.737 | 45,460 | +0.11(+1.39%) |
Sep 14, 2010 | 7.569 | 7.817 | 7.534 | 7.631 | 40,453 | +0.04(+0.47%) |
Sep 13, 2010 | 7.498 | 7.711 | 7.348 | 7.596 | 197,976 | +0.20(+2.76%) |
Sep 10, 2010 | 7.427 | 7.587 | 7.135 | 7.392 | 49,358 | -0.09(-1.18%) |
Sep 09, 2010 | 7.631 | 7.808 | 7.436 | 7.480 | 29,794 | -0.10(-1.29%) |
Sep 08, 2010 | 7.454 | 7.617 | 7.454 | 7.578 | 56,511 | +0.17(+2.27%) |
Sep 07, 2010 | 7.596 | 7.596 | 7.392 | 7.410 | 48,960 | -0.20(-2.68%) |
Sep 03, 2010 | 7.507 | 7.622 | 7.383 | 7.613 | 52,737 | +0.19(+2.51%) |
Sep 02, 2010 | 7.285 | 7.436 | 7.215 | 7.427 | 37,680 | +0.08(+1.15%) |