Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Nov 30, 2010 | 7.715 | 7.810 | 7.607 | 7.772 | 736,200 | -0.04(-0.51%) |
Nov 29, 2010 | 7.872 | 7.872 | 7.617 | 7.812 | 347,940 | -0.13(-1.67%) |
Nov 26, 2010 | 7.867 | 7.950 | 7.827 | 7.945 | 87,212 | +0.01(+0.16%) |
Nov 24, 2010 | 7.862 | 7.933 | 7.933 | 7.933 | 457,420 | +0.09(+1.21%) |
Nov 23, 2010 | 7.747 | 7.838 | 7.673 | 7.838 | 324,336 | +0.00(+0.00%) |
Nov 22, 2010 | 7.820 | 7.855 | 7.650 | 7.838 | 292,972 | -0.01(-0.19%) |
Nov 19, 2010 | 7.798 | 7.867 | 7.750 | 7.853 | 356,544 | +0.07(+0.90%) |
Nov 18, 2010 | 7.750 | 7.838 | 7.683 | 7.782 | 498,844 | +0.11(+1.43%) |
Nov 17, 2010 | 7.575 | 7.692 | 7.522 | 7.673 | 537,804 | +0.12(+1.56%) |
Nov 16, 2010 | 7.657 | 7.680 | 7.520 | 7.555 | 481,448 | -0.13(-1.72%) |
Nov 15, 2010 | 7.670 | 7.750 | 7.595 | 7.688 | 318,280 | +0.07(+0.89%) |
Nov 12, 2010 | 7.540 | 7.665 | 7.450 | 7.620 | 346,752 | -0.00(-0.07%) |
Nov 11, 2010 | 7.673 | 7.735 | 7.560 | 7.625 | 552,136 | -0.14(-1.80%) |
Nov 10, 2010 | 7.463 | 7.770 | 7.450 | 7.765 | 569,604 | +0.06(+0.84%) |
Nov 09, 2010 | 7.780 | 7.780 | 7.675 | 7.700 | 332,036 | -0.10(-1.28%) |
Nov 08, 2010 | 7.720 | 7.812 | 7.650 | 7.800 | 243,688 | +0.05(+0.65%) |
Nov 05, 2010 | 7.820 | 7.835 | 7.747 | 7.750 | 326,476 | -0.06(-0.80%) |
Nov 04, 2010 | 7.785 | 7.812 | 7.737 | 7.812 | 422,996 | +0.11(+1.43%) |
Nov 03, 2010 | 7.787 | 7.787 | 7.560 | 7.702 | 471,056 | -0.07(-0.93%) |
Nov 02, 2010 | 7.650 | 7.775 | 7.650 | 7.775 | 389,648 | +0.16(+2.03%) |
Nov 01, 2010 | 7.753 | 7.760 | 7.580 | 7.620 | 441,120 | -0.08(-0.97%) |
Oct 29, 2010 | 7.638 | 7.755 | 7.615 | 7.695 | 361,692 | +0.04(+0.59%) |
Oct 28, 2010 | 7.705 | 7.750 | 7.588 | 7.650 | 737,348 | -0.04(-0.49%) |
Oct 27, 2010 | 7.485 | 7.700 | 7.485 | 7.688 | 874,828 | +0.17(+2.30%) |
Oct 25, 2010 | 7.487 | 7.600 | 7.470 | 7.515 | 937,432 | +0.02(+0.33%) |
Oct 22, 2010 | 7.425 | 7.535 | 7.367 | 7.490 | 1,064,980 | +0.07(+0.88%) |
Oct 21, 2010 | 7.378 | 7.480 | 7.298 | 7.425 | 783,256 | +0.04(+0.61%) |
Oct 20, 2010 | 7.230 | 7.390 | 7.035 | 7.380 | 668,984 | +0.16(+2.22%) |
Oct 19, 2010 | 7.370 | 7.408 | 7.150 | 7.220 | 507,388 | -0.28(-3.73%) |
Oct 18, 2010 | 7.518 | 7.578 | 7.463 | 7.500 | 396,200 | +0.01(+0.13%) |
Oct 15, 2010 | 7.562 | 7.562 | 7.400 | 7.490 | 472,368 | +0.01(+0.17%) |
Oct 14, 2010 | 7.425 | 7.487 | 7.365 | 7.478 | 236,472 | +0.04(+0.47%) |
Oct 13, 2010 | 7.310 | 7.492 | 7.245 | 7.442 | 257,740 | +0.14(+1.95%) |
Oct 12, 2010 | 7.247 | 7.345 | 7.133 | 7.300 | 322,384 | +0.01(+0.17%) |
Oct 11, 2010 | 7.317 | 7.407 | 7.268 | 7.287 | 124,056 | -0.01(-0.14%) |
Oct 08, 2010 | 7.218 | 7.338 | 7.115 | 7.298 | 200,660 | +0.08(+1.11%) |
Oct 07, 2010 | 7.202 | 7.293 | 7.135 | 7.218 | 170,328 | +0.08(+1.09%) |
Oct 06, 2010 | 7.400 | 7.425 | 7.080 | 7.140 | 455,200 | -0.29(-3.95%) |
Oct 05, 2010 | 7.253 | 7.487 | 7.178 | 7.434 | 504,876 | +0.27(+3.71%) |
Oct 04, 2010 | 7.397 | 7.420 | 7.135 | 7.168 | 276,972 | -0.23(-3.11%) |
Oct 01, 2010 | 7.402 | 7.475 | 7.322 | 7.397 | 238,684 | +0.06(+0.82%) |
Sep 30, 2010 | 7.430 | 7.492 | 7.228 | 7.338 | 404,812 | -0.04(-0.58%) |
Sep 29, 2010 | 7.325 | 7.425 | 7.242 | 7.380 | 222,976 | +0.01(+0.17%) |
Sep 28, 2010 | 7.395 | 7.435 | 7.228 | 7.367 | 259,244 | -0.03(-0.34%) |
Sep 27, 2010 | 7.440 | 7.440 | 7.320 | 7.393 | 246,304 | -0.04(-0.50%) |
Sep 24, 2010 | 7.263 | 7.430 | 7.213 | 7.430 | 253,732 | +0.27(+3.81%) |
Sep 23, 2010 | 7.272 | 7.388 | 7.143 | 7.157 | 413,776 | -0.18(-2.49%) |
Sep 22, 2010 | 7.325 | 7.370 | 7.300 | 7.340 | 374,432 | +0.01(+0.20%) |
Sep 21, 2010 | 7.390 | 7.435 | 7.277 | 7.325 | 292,432 | -0.08(-1.11%) |
Sep 20, 2010 | 7.237 | 7.423 | 7.155 | 7.407 | 371,228 | +0.19(+2.67%) |
Sep 17, 2010 | 7.190 | 7.247 | 6.952 | 7.215 | 859,416 | +0.08(+1.12%) |
Sep 15, 2010 | 7.095 | 7.178 | 7.018 | 7.135 | 254,864 | +0.00(+0.04%) |
Sep 14, 2010 | 7.175 | 7.223 | 7.115 | 7.133 | 494,524 | -0.04(-0.56%) |
Sep 13, 2010 | 6.933 | 7.197 | 6.893 | 7.173 | 514,064 | +0.32(+4.67%) |
Sep 10, 2010 | 6.910 | 6.930 | 6.782 | 6.853 | 332,660 | -0.04(-0.65%) |
Sep 09, 2010 | 7.027 | 7.027 | 6.844 | 6.897 | 307,168 | -0.03(-0.40%) |
Sep 08, 2010 | 6.862 | 6.953 | 6.793 | 6.925 | 491,696 | +0.09(+1.32%) |
Sep 07, 2010 | 7.020 | 7.020 | 6.815 | 6.835 | 380,948 | -0.17(-2.50%) |
Sep 03, 2010 | 6.890 | 7.020 | 6.888 | 7.010 | 357,768 | +0.15(+2.15%) |
Sep 02, 2010 | 6.747 | 6.878 | 6.740 | 6.862 | 432,360 | +0.08(+1.10%) |