Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Nov 30, 2010 | 8.440 | 8.520 | 8.210 | 8.250 | 309,648 | -0.32(-3.73%) |
Nov 29, 2010 | 8.300 | 8.680 | 8.120 | 8.570 | 542,180 | +0.22(+2.63%) |
Nov 26, 2010 | 8.390 | 8.470 | 8.260 | 8.350 | 119,399 | -0.13(-1.53%) |
Nov 24, 2010 | 8.250 | 8.480 | 8.480 | 8.480 | 440,434 | +0.31(+3.79%) |
Nov 23, 2010 | 8.370 | 8.400 | 8.110 | 8.170 | 700,228 | -0.39(-4.56%) |
Nov 22, 2010 | 8.160 | 8.570 | 8.100 | 8.560 | 467,036 | +0.39(+4.77%) |
Nov 19, 2010 | 8.020 | 8.288 | 8.000 | 8.170 | 292,310 | +0.17(+2.12%) |
Nov 18, 2010 | 7.670 | 8.145 | 7.650 | 8.000 | 432,476 | +0.46(+6.10%) |
Nov 17, 2010 | 7.610 | 7.800 | 7.530 | 7.540 | 330,996 | -0.09(-1.18%) |
Nov 16, 2010 | 7.990 | 8.000 | 7.500 | 7.630 | 887,791 | -0.43(-5.33%) |
Nov 15, 2010 | 8.160 | 8.270 | 7.800 | 8.060 | 683,767 | -0.06(-0.74%) |
Nov 12, 2010 | 8.250 | 8.390 | 8.000 | 8.120 | 388,587 | -0.27(-3.22%) |
Nov 11, 2010 | 8.480 | 8.570 | 8.280 | 8.390 | 383,552 | -0.20(-2.33%) |
Nov 10, 2010 | 8.460 | 8.800 | 8.200 | 8.590 | 598,964 | +0.07(+0.82%) |
Nov 09, 2010 | 8.980 | 8.980 | 8.500 | 8.520 | 417,658 | -0.38(-4.27%) |
Nov 08, 2010 | 8.710 | 8.950 | 8.710 | 8.900 | 407,460 | +0.20(+2.30%) |
Nov 05, 2010 | 8.470 | 8.990 | 8.380 | 8.700 | 569,807 | +0.28(+3.33%) |
Nov 04, 2010 | 8.410 | 8.650 | 8.320 | 8.420 | 465,806 | +0.09(+1.08%) |
Nov 03, 2010 | 8.210 | 8.390 | 8.060 | 8.330 | 354,590 | +0.10(+1.22%) |
Nov 02, 2010 | 7.900 | 8.300 | 7.900 | 8.230 | 824,791 | +0.41(+5.24%) |
Nov 01, 2010 | 8.280 | 8.330 | 7.650 | 7.820 | 878,502 | -0.43(-5.21%) |
Oct 29, 2010 | 7.600 | 8.480 | 7.450 | 8.250 | 3,176,717 | +1.21(+17.19%) |
Oct 28, 2010 | 7.200 | 7.330 | 6.800 | 7.040 | 731,813 | -0.03(-0.42%) |
Oct 27, 2010 | 6.580 | 7.090 | 6.580 | 7.070 | 648,075 | +0.42(+6.32%) |
Oct 25, 2010 | 6.560 | 6.750 | 6.560 | 6.650 | 237,623 | +0.11(+1.68%) |
Oct 22, 2010 | 6.500 | 6.550 | 6.450 | 6.540 | 245,039 | +0.08(+1.24%) |
Oct 21, 2010 | 6.690 | 6.790 | 6.260 | 6.460 | 533,719 | -0.20(-3.00%) |
Oct 20, 2010 | 6.630 | 6.790 | 6.560 | 6.660 | 243,025 | +0.07(+1.06%) |
Oct 19, 2010 | 6.770 | 6.820 | 6.470 | 6.590 | 537,728 | -0.27(-3.94%) |
Oct 18, 2010 | 6.930 | 6.930 | 6.730 | 6.860 | 213,062 | -0.03(-0.44%) |
Oct 15, 2010 | 7.130 | 7.130 | 6.800 | 6.890 | 350,403 | -0.11(-1.57%) |
Oct 14, 2010 | 6.920 | 7.060 | 6.850 | 7.000 | 375,188 | +0.09(+1.30%) |
Oct 13, 2010 | 7.020 | 7.140 | 6.890 | 6.910 | 421,997 | -0.08(-1.14%) |
Oct 12, 2010 | 6.660 | 7.060 | 6.660 | 6.990 | 643,217 | +0.33(+4.95%) |
Oct 11, 2010 | 6.570 | 6.800 | 6.560 | 6.660 | 260,254 | +0.08(+1.22%) |
Oct 08, 2010 | 6.700 | 6.720 | 6.470 | 6.580 | 692,940 | -0.18(-2.66%) |
Oct 07, 2010 | 7.090 | 7.190 | 6.760 | 6.760 | 642,120 | -0.28(-3.98%) |
Oct 06, 2010 | 6.880 | 7.040 | 6.790 | 7.040 | 485,046 | +0.19(+2.77%) |
Oct 05, 2010 | 6.600 | 6.950 | 6.560 | 6.850 | 667,996 | +0.38(+5.87%) |
Oct 04, 2010 | 6.730 | 6.730 | 6.410 | 6.470 | 390,148 | -0.26(-3.86%) |
Oct 01, 2010 | 6.700 | 6.770 | 6.500 | 6.730 | 328,266 | +0.11(+1.66%) |
Sep 30, 2010 | 6.900 | 6.950 | 6.500 | 6.620 | 604,644 | -0.27(-3.92%) |
Sep 29, 2010 | 6.820 | 7.030 | 6.800 | 6.890 | 786,028 | +0.07(+1.03%) |
Sep 28, 2010 | 6.750 | 6.870 | 6.380 | 6.820 | 739,324 | +0.11(+1.64%) |
Sep 27, 2010 | 6.430 | 6.740 | 6.420 | 6.710 | 824,351 | +0.29(+4.52%) |
Sep 24, 2010 | 6.310 | 6.430 | 6.270 | 6.420 | 400,977 | +0.24(+3.88%) |
Sep 23, 2010 | 6.210 | 6.440 | 6.100 | 6.180 | 696,293 | -0.07(-1.12%) |
Sep 22, 2010 | 6.250 | 6.340 | 6.140 | 6.250 | 378,279 | +0.00(+0.00%) |
Sep 21, 2010 | 6.240 | 6.360 | 6.080 | 6.250 | 443,907 | +0.04(+0.64%) |
Sep 20, 2010 | 5.730 | 6.240 | 5.730 | 6.210 | 671,380 | +0.48(+8.38%) |
Sep 17, 2010 | 5.960 | 5.960 | 5.700 | 5.730 | 418,508 | -0.28(-4.66%) |
Sep 15, 2010 | 6.100 | 6.100 | 5.890 | 6.010 | 260,848 | -0.10(-1.64%) |
Sep 14, 2010 | 5.950 | 6.180 | 5.845 | 6.110 | 338,941 | +0.16(+2.69%) |
Sep 13, 2010 | 5.840 | 5.990 | 5.800 | 5.950 | 403,720 | +0.21(+3.66%) |
Sep 10, 2010 | 6.090 | 6.140 | 5.690 | 5.740 | 639,355 | -0.26(-4.33%) |
Sep 09, 2010 | 5.950 | 6.400 | 5.920 | 6.000 | 1,711,395 | +0.13(+2.21%) |
Sep 08, 2010 | 5.840 | 5.950 | 5.790 | 5.870 | 465,616 | +0.03(+0.51%) |
Sep 07, 2010 | 5.930 | 5.990 | 5.800 | 5.840 | 309,219 | -0.10(-1.68%) |
Sep 03, 2010 | 5.950 | 6.050 | 5.800 | 5.940 | 439,455 | +0.09(+1.54%) |
Sep 02, 2010 | 5.950 | 6.000 | 5.761 | 5.850 | 239,164 | -0.09(-1.52%) |