Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Nov 30, 2010 | 7.578 | 7.666 | 7.515 | 7.647 | 376,797 | -0.04(-0.49%) |
Nov 29, 2010 | 7.540 | 7.691 | 7.509 | 7.685 | 242,373 | +0.09(+1.25%) |
Nov 26, 2010 | 7.572 | 7.660 | 7.483 | 7.591 | 142,232 | +0.01(+0.08%) |
Nov 24, 2010 | 7.546 | 7.584 | 7.584 | 7.584 | 299,211 | +0.12(+1.61%) |
Nov 23, 2010 | 7.445 | 7.540 | 7.300 | 7.464 | 179,676 | -0.08(-1.00%) |
Nov 22, 2010 | 7.527 | 7.597 | 7.420 | 7.540 | 182,944 | -0.03(-0.42%) |
Nov 19, 2010 | 7.426 | 7.597 | 7.341 | 7.572 | 615,162 | +0.12(+1.61%) |
Nov 18, 2010 | 7.445 | 7.603 | 7.382 | 7.452 | 375,906 | +0.09(+1.20%) |
Nov 17, 2010 | 7.294 | 7.420 | 7.294 | 7.363 | 342,243 | +0.09(+1.30%) |
Nov 16, 2010 | 7.225 | 7.307 | 7.180 | 7.269 | 310,242 | -0.03(-0.43%) |
Nov 15, 2010 | 7.332 | 7.426 | 7.199 | 7.300 | 141,192 | +0.04(+0.61%) |
Nov 12, 2010 | 7.319 | 7.408 | 7.155 | 7.256 | 145,974 | -0.15(-2.04%) |
Nov 11, 2010 | 7.477 | 7.546 | 7.408 | 7.408 | 103,463 | -0.18(-2.33%) |
Nov 10, 2010 | 7.370 | 7.616 | 7.338 | 7.584 | 486,371 | +0.25(+3.44%) |
Nov 09, 2010 | 7.262 | 7.559 | 7.256 | 7.332 | 314,681 | -0.12(-1.61%) |
Nov 08, 2010 | 7.294 | 7.496 | 7.294 | 7.452 | 469,895 | +0.11(+1.46%) |
Nov 05, 2010 | 7.313 | 7.493 | 7.218 | 7.344 | 456,171 | +0.03(+0.34%) |
Nov 04, 2010 | 6.966 | 7.527 | 6.966 | 7.319 | 1,383,456 | +0.49(+7.11%) |
Nov 03, 2010 | 6.808 | 6.884 | 6.713 | 6.833 | 146,096 | +0.05(+0.74%) |
Nov 02, 2010 | 6.720 | 6.821 | 6.625 | 6.783 | 298,476 | +0.15(+2.28%) |
Nov 01, 2010 | 6.903 | 6.903 | 6.581 | 6.631 | 267,335 | -0.21(-3.13%) |
Oct 29, 2010 | 6.796 | 6.884 | 6.770 | 6.846 | 261,753 | +0.02(+0.28%) |
Oct 28, 2010 | 7.212 | 7.212 | 6.814 | 6.827 | 185,652 | -0.30(-4.16%) |
Oct 27, 2010 | 7.149 | 7.269 | 6.846 | 7.124 | 370,433 | -0.01(-0.09%) |
Oct 25, 2010 | 7.067 | 7.244 | 7.067 | 7.130 | 174,289 | +0.09(+1.35%) |
Oct 22, 2010 | 7.035 | 7.079 | 6.909 | 7.035 | 319,344 | +0.04(+0.63%) |
Oct 21, 2010 | 6.915 | 7.035 | 6.871 | 6.991 | 619,996 | +0.12(+1.74%) |
Oct 20, 2010 | 6.600 | 6.915 | 6.562 | 6.871 | 451,271 | +0.31(+4.71%) |
Oct 19, 2010 | 6.531 | 6.669 | 6.486 | 6.562 | 287,115 | -0.08(-1.23%) |
Oct 18, 2010 | 6.398 | 6.644 | 6.379 | 6.644 | 176,092 | +0.28(+4.36%) |
Oct 15, 2010 | 6.562 | 6.568 | 6.355 | 6.366 | 315,885 | -0.11(-1.66%) |
Oct 14, 2010 | 6.467 | 6.587 | 6.392 | 6.474 | 216,253 | -0.03(-0.39%) |
Oct 13, 2010 | 6.215 | 6.537 | 6.158 | 6.499 | 460,338 | +0.31(+4.99%) |
Oct 12, 2010 | 6.202 | 6.202 | 6.001 | 6.190 | 179,630 | -0.06(-0.91%) |
Oct 11, 2010 | 6.196 | 6.310 | 6.158 | 6.247 | 175,446 | +0.04(+0.71%) |
Oct 08, 2010 | 6.146 | 6.234 | 6.007 | 6.202 | 147,004 | +0.08(+1.24%) |
Oct 07, 2010 | 6.089 | 6.177 | 6.007 | 6.127 | 154,865 | +0.09(+1.57%) |
Oct 06, 2010 | 6.095 | 6.095 | 5.874 | 6.032 | 308,771 | -0.08(-1.34%) |
Oct 05, 2010 | 5.969 | 6.158 | 5.918 | 6.114 | 336,216 | +0.23(+3.86%) |
Oct 04, 2010 | 5.975 | 6.001 | 5.792 | 5.887 | 151,953 | -0.11(-1.89%) |
Oct 01, 2010 | 5.994 | 6.013 | 5.881 | 6.001 | 154,614 | +0.03(+0.42%) |
Sep 30, 2010 | 5.900 | 5.994 | 5.754 | 5.975 | 313,310 | +0.15(+2.49%) |
Sep 29, 2010 | 5.912 | 5.925 | 5.786 | 5.830 | 193,119 | -0.12(-2.01%) |
Sep 28, 2010 | 5.868 | 5.969 | 5.679 | 5.950 | 130,914 | +0.11(+1.95%) |
Sep 27, 2010 | 5.830 | 5.862 | 5.748 | 5.836 | 131,014 | +0.03(+0.43%) |
Sep 24, 2010 | 5.811 | 5.843 | 5.710 | 5.811 | 286,819 | +0.09(+1.54%) |
Sep 23, 2010 | 5.742 | 5.887 | 5.666 | 5.723 | 134,577 | -0.06(-1.09%) |
Sep 22, 2010 | 5.862 | 5.887 | 5.433 | 5.786 | 125,679 | -0.08(-1.40%) |
Sep 21, 2010 | 5.874 | 6.007 | 5.773 | 5.868 | 314,446 | +0.01(+0.11%) |
Sep 20, 2010 | 5.578 | 5.900 | 5.565 | 5.862 | 497,375 | +0.32(+5.81%) |
Sep 17, 2010 | 5.565 | 5.736 | 5.395 | 5.540 | 585,934 | -0.01(-0.23%) |
Sep 15, 2010 | 5.464 | 5.584 | 5.426 | 5.553 | 416,938 | +0.09(+1.62%) |
Sep 14, 2010 | 5.527 | 5.527 | 5.388 | 5.464 | 218,079 | -0.07(-1.25%) |
Sep 13, 2010 | 5.584 | 5.597 | 5.452 | 5.534 | 286,004 | +0.01(+0.11%) |
Sep 10, 2010 | 5.496 | 5.553 | 5.420 | 5.527 | 152,820 | +0.04(+0.69%) |
Sep 09, 2010 | 5.590 | 5.590 | 5.458 | 5.489 | 87,037 | -0.01(-0.11%) |
Sep 08, 2010 | 5.641 | 5.660 | 5.458 | 5.496 | 262,331 | -0.11(-1.91%) |
Sep 07, 2010 | 5.963 | 5.963 | 5.590 | 5.603 | 171,897 | -0.37(-6.23%) |
Sep 03, 2010 | 5.824 | 6.001 | 5.761 | 5.975 | 208,439 | +0.22(+3.84%) |
Sep 02, 2010 | 5.780 | 5.824 | 5.698 | 5.754 | 123,218 | -0.06(-1.08%) |