Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Nov 30, 2010 | 8.050 | 8.150 | 7.960 | 8.090 | 85,242 | -0.02(-0.25%) |
Nov 29, 2010 | 8.010 | 8.190 | 7.970 | 8.110 | 303,912 | +0.11(+1.37%) |
Nov 26, 2010 | 8.000 | 8.050 | 7.980 | 8.000 | 74,304 | -0.04(-0.50%) |
Nov 24, 2010 | 7.790 | 8.040 | 8.040 | 8.040 | 259,345 | +0.29(+3.74%) |
Nov 23, 2010 | 7.640 | 7.790 | 7.500 | 7.750 | 151,670 | -0.03(-0.39%) |
Nov 22, 2010 | 7.960 | 7.960 | 7.570 | 7.780 | 355,087 | -0.22(-2.75%) |
Nov 19, 2010 | 7.510 | 8.150 | 7.390 | 8.000 | 741,821 | +0.43(+5.68%) |
Nov 18, 2010 | 7.070 | 7.600 | 7.050 | 7.570 | 588,400 | +0.58(+8.30%) |
Nov 17, 2010 | 6.940 | 7.130 | 6.850 | 6.990 | 195,413 | +0.04(+0.58%) |
Nov 16, 2010 | 7.230 | 7.290 | 6.880 | 6.950 | 202,529 | -0.31(-4.27%) |
Nov 15, 2010 | 7.250 | 7.340 | 7.110 | 7.260 | 234,061 | +0.10(+1.40%) |
Nov 12, 2010 | 7.170 | 7.220 | 6.880 | 7.160 | 184,395 | -0.05(-0.69%) |
Nov 11, 2010 | 7.000 | 7.250 | 6.950 | 7.210 | 286,425 | +0.08(+1.12%) |
Nov 10, 2010 | 6.800 | 7.370 | 6.730 | 7.130 | 1,306,729 | +0.35(+5.16%) |
Nov 09, 2010 | 6.810 | 6.930 | 6.710 | 6.780 | 155,822 | -0.05(-0.73%) |
Nov 08, 2010 | 6.650 | 6.960 | 6.550 | 6.830 | 179,816 | +0.16(+2.40%) |
Nov 05, 2010 | 6.740 | 6.740 | 6.600 | 6.670 | 224,318 | -0.02(-0.30%) |
Nov 04, 2010 | 6.860 | 6.880 | 6.600 | 6.690 | 331,856 | -0.06(-0.89%) |
Nov 03, 2010 | 6.750 | 7.180 | 6.651 | 6.750 | 630,985 | +0.52(+8.35%) |
Nov 02, 2010 | 6.250 | 6.320 | 6.190 | 6.230 | 80,964 | +0.00(+0.00%) |
Nov 01, 2010 | 6.200 | 6.270 | 6.110 | 6.230 | 105,966 | +0.03(+0.48%) |
Oct 29, 2010 | 6.200 | 6.310 | 6.020 | 6.200 | 78,814 | -0.01(-0.16%) |
Oct 28, 2010 | 6.280 | 6.280 | 6.000 | 6.210 | 29,707 | -0.06(-0.96%) |
Oct 27, 2010 | 6.160 | 6.270 | 6.080 | 6.270 | 38,351 | +0.05(+0.80%) |
Oct 25, 2010 | 6.320 | 6.340 | 6.190 | 6.220 | 53,911 | -0.07(-1.11%) |
Oct 22, 2010 | 6.230 | 6.340 | 6.210 | 6.290 | 42,360 | +0.06(+0.96%) |
Oct 21, 2010 | 6.140 | 6.350 | 6.090 | 6.230 | 82,197 | +0.09(+1.47%) |
Oct 20, 2010 | 6.010 | 6.165 | 6.000 | 6.140 | 55,809 | +0.14(+2.33%) |
Oct 19, 2010 | 6.030 | 6.210 | 5.930 | 6.000 | 112,148 | -0.18(-2.91%) |
Oct 18, 2010 | 5.840 | 6.340 | 5.810 | 6.180 | 93,576 | +0.00(+0.00%) |
Oct 15, 2010 | 6.210 | 6.230 | 6.160 | 6.180 | 29,281 | -0.02(-0.32%) |
Oct 14, 2010 | 6.070 | 6.340 | 6.070 | 6.200 | 101,696 | +0.06(+0.98%) |
Oct 13, 2010 | 5.940 | 6.200 | 5.940 | 6.140 | 158,721 | +0.23(+3.89%) |
Oct 12, 2010 | 5.550 | 5.970 | 5.430 | 5.910 | 168,623 | +0.36(+6.49%) |
Oct 11, 2010 | 5.670 | 5.670 | 5.420 | 5.550 | 92,151 | -0.07(-1.25%) |
Oct 08, 2010 | 5.580 | 5.680 | 5.490 | 5.620 | 74,915 | +0.02(+0.36%) |
Oct 07, 2010 | 5.560 | 5.750 | 5.450 | 5.600 | 114,839 | +0.07(+1.27%) |
Oct 06, 2010 | 5.620 | 5.670 | 5.410 | 5.530 | 98,043 | -0.09(-1.60%) |
Oct 05, 2010 | 5.550 | 5.780 | 5.460 | 5.620 | 193,672 | +0.15(+2.74%) |
Oct 04, 2010 | 5.560 | 5.590 | 5.435 | 5.470 | 73,246 | -0.13(-2.32%) |
Oct 01, 2010 | 5.530 | 5.650 | 5.438 | 5.600 | 179,558 | +0.11(+2.00%) |
Sep 30, 2010 | 5.580 | 5.580 | 5.470 | 5.490 | 58,091 | -0.01(-0.18%) |
Sep 29, 2010 | 5.490 | 5.620 | 5.410 | 5.500 | 143,760 | +0.00(+0.00%) |
Sep 28, 2010 | 5.670 | 5.670 | 5.440 | 5.500 | 288,894 | -0.19(-3.34%) |
Sep 27, 2010 | 5.790 | 5.810 | 5.610 | 5.690 | 81,959 | -0.05(-0.87%) |
Sep 24, 2010 | 5.720 | 5.760 | 5.570 | 5.740 | 90,972 | +0.11(+1.95%) |
Sep 23, 2010 | 5.490 | 5.650 | 5.450 | 5.630 | 166,831 | +0.06(+1.08%) |
Sep 22, 2010 | 5.370 | 5.600 | 5.340 | 5.570 | 210,634 | +0.19(+3.53%) |
Sep 21, 2010 | 5.520 | 5.600 | 5.330 | 5.380 | 164,636 | -0.06(-1.10%) |
Sep 20, 2010 | 5.380 | 5.520 | 5.350 | 5.440 | 131,703 | +0.05(+0.93%) |
Sep 17, 2010 | 5.170 | 5.490 | 5.110 | 5.390 | 95,098 | +0.22(+4.26%) |
Sep 15, 2010 | 5.130 | 5.260 | 5.070 | 5.170 | 82,076 | -0.02(-0.39%) |
Sep 14, 2010 | 5.090 | 5.350 | 4.950 | 5.190 | 150,983 | +0.05(+0.97%) |
Sep 13, 2010 | 4.930 | 5.210 | 4.800 | 5.140 | 476,553 | +0.31(+6.42%) |
Sep 10, 2010 | 4.750 | 4.890 | 4.720 | 4.830 | 63,865 | +0.06(+1.26%) |
Sep 09, 2010 | 5.000 | 5.030 | 4.700 | 4.770 | 95,565 | -0.17(-3.44%) |
Sep 08, 2010 | 4.700 | 4.980 | 4.700 | 4.940 | 177,530 | +0.29(+6.24%) |
Sep 07, 2010 | 4.580 | 4.680 | 4.500 | 4.650 | 89,930 | +0.09(+1.97%) |
Sep 03, 2010 | 4.640 | 4.690 | 4.530 | 4.560 | 88,688 | +0.06(+1.33%) |
Sep 02, 2010 | 4.550 | 4.600 | 4.460 | 4.500 | 82,617 | -0.06(-1.32%) |