Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Nov 30, 2010 | 8.556 | 8.592 | 8.534 | 8.566 | 54,708 | -0.10(-1.18%) |
Nov 29, 2010 | 8.681 | 8.681 | 8.577 | 8.668 | 102,958 | -0.04(-0.42%) |
Nov 26, 2010 | 8.641 | 8.704 | 8.641 | 8.704 | 113,826 | -0.01(-0.09%) |
Nov 24, 2010 | 8.635 | 8.712 | 8.712 | 8.712 | 51,415 | +0.15(+1.79%) |
Nov 23, 2010 | 8.607 | 8.607 | 8.512 | 8.558 | 134,526 | -0.11(-1.22%) |
Nov 22, 2010 | 8.604 | 8.673 | 8.584 | 8.664 | 62,721 | +0.04(+0.48%) |
Nov 19, 2010 | 8.605 | 8.638 | 8.584 | 8.623 | 31,786 | -0.01(-0.17%) |
Nov 18, 2010 | 8.532 | 8.649 | 8.532 | 8.637 | 194,853 | +0.17(+2.06%) |
Nov 17, 2010 | 8.458 | 8.519 | 8.458 | 8.463 | 180,819 | -0.01(-0.08%) |
Nov 16, 2010 | 8.555 | 8.575 | 8.435 | 8.470 | 168,074 | -0.16(-1.81%) |
Nov 15, 2010 | 8.676 | 8.676 | 8.626 | 8.626 | 60,015 | -0.00(-0.04%) |
Nov 12, 2010 | 8.708 | 8.726 | 8.590 | 8.630 | 223,036 | -0.12(-1.42%) |
Nov 11, 2010 | 8.715 | 8.769 | 8.643 | 8.755 | 176,386 | -0.07(-0.75%) |
Nov 10, 2010 | 8.747 | 8.821 | 8.729 | 8.821 | 78,079 | +0.05(+0.52%) |
Nov 09, 2010 | 8.891 | 8.891 | 8.749 | 8.776 | 99,896 | -0.06(-0.63%) |
Nov 08, 2010 | 8.807 | 8.845 | 8.786 | 8.831 | 98,192 | -0.00(-0.02%) |
Nov 05, 2010 | 8.861 | 8.861 | 8.798 | 8.833 | 90,789 | +0.01(+0.11%) |
Nov 04, 2010 | 8.805 | 8.826 | 8.784 | 8.823 | 148,341 | +0.14(+1.58%) |
Nov 03, 2010 | 8.672 | 8.710 | 8.624 | 8.686 | 34,837 | +0.01(+0.16%) |
Nov 02, 2010 | 8.609 | 8.672 | 8.609 | 8.672 | 53,580 | +0.13(+1.48%) |
Nov 01, 2010 | 8.633 | 8.642 | 8.545 | 8.545 | 56,723 | -0.05(-0.56%) |
Oct 29, 2010 | 8.584 | 8.617 | 8.584 | 8.593 | 66,060 | +0.00(+0.03%) |
Oct 28, 2010 | 8.627 | 8.628 | 8.532 | 8.590 | 67,533 | +0.01(+0.12%) |
Oct 27, 2010 | 8.546 | 8.580 | 8.495 | 8.580 | 44,231 | +0.05(+0.60%) |
Oct 25, 2010 | 8.537 | 8.582 | 8.529 | 8.529 | 78,033 | +0.05(+0.56%) |
Oct 22, 2010 | 8.458 | 8.488 | 8.457 | 8.481 | 26,133 | +0.06(+0.75%) |
Oct 21, 2010 | 8.447 | 8.498 | 8.357 | 8.418 | 64,609 | +0.01(+0.13%) |
Oct 20, 2010 | 8.385 | 8.459 | 8.367 | 8.406 | 59,992 | +0.06(+0.72%) |
Oct 19, 2010 | 8.414 | 8.417 | 8.301 | 8.347 | 142,055 | -0.15(-1.74%) |
Oct 18, 2010 | 8.462 | 8.495 | 8.446 | 8.495 | 101,392 | +0.06(+0.70%) |
Oct 15, 2010 | 8.445 | 8.445 | 8.396 | 8.436 | 75,903 | +0.10(+1.21%) |
Oct 14, 2010 | 8.361 | 8.379 | 8.308 | 8.335 | 169,122 | -0.03(-0.34%) |
Oct 13, 2010 | 8.370 | 8.397 | 8.313 | 8.363 | 183,766 | +0.09(+1.06%) |
Oct 12, 2010 | 8.227 | 8.283 | 8.154 | 8.276 | 119,444 | +0.05(+0.56%) |
Oct 11, 2010 | 8.240 | 8.256 | 8.209 | 8.229 | 62,606 | -0.01(-0.11%) |
Oct 08, 2010 | 8.169 | 8.238 | 8.151 | 8.238 | 28,033 | +0.07(+0.84%) |
Oct 07, 2010 | 8.181 | 8.187 | 8.115 | 8.169 | 96,004 | +0.02(+0.27%) |
Oct 06, 2010 | 8.206 | 8.216 | 8.121 | 8.147 | 117,798 | -0.07(-0.91%) |
Oct 05, 2010 | 8.127 | 8.229 | 8.113 | 8.222 | 203,188 | +0.20(+2.54%) |
Oct 04, 2010 | 8.105 | 8.122 | 7.991 | 8.019 | 320,330 | -0.11(-1.35%) |
Oct 01, 2010 | 8.165 | 8.184 | 8.098 | 8.129 | 28,137 | +0.01(+0.17%) |
Sep 30, 2010 | 8.151 | 8.200 | 8.057 | 8.115 | 102,336 | -0.02(-0.25%) |
Sep 29, 2010 | 8.117 | 8.155 | 8.103 | 8.135 | 67,441 | -0.02(-0.21%) |
Sep 28, 2010 | 8.142 | 8.153 | 8.009 | 8.153 | 76,755 | +0.05(+0.58%) |
Sep 27, 2010 | 8.138 | 8.167 | 8.105 | 8.105 | 360,406 | -0.04(-0.48%) |
Sep 24, 2010 | 8.059 | 8.147 | 8.059 | 8.145 | 220,756 | +0.19(+2.38%) |
Sep 23, 2010 | 7.939 | 8.057 | 7.920 | 7.956 | 74,257 | -0.03(-0.35%) |
Sep 22, 2010 | 8.049 | 8.049 | 7.952 | 7.983 | 145,210 | -0.07(-0.84%) |
Sep 21, 2010 | 8.069 | 8.092 | 8.035 | 8.051 | 243,460 | -0.01(-0.15%) |
Sep 20, 2010 | 7.928 | 8.065 | 7.928 | 8.063 | 245,831 | +0.15(+1.86%) |
Sep 17, 2010 | 7.936 | 7.936 | 7.886 | 7.916 | 289,534 | +0.04(+0.57%) |
Sep 15, 2010 | 7.823 | 7.882 | 7.794 | 7.871 | 119,202 | +0.03(+0.41%) |
Sep 14, 2010 | 7.815 | 7.870 | 7.788 | 7.839 | 78,442 | +0.01(+0.14%) |
Sep 13, 2010 | 7.710 | 7.832 | 7.710 | 7.828 | 108,271 | +0.16(+2.09%) |
Sep 10, 2010 | 7.670 | 7.673 | 7.622 | 7.667 | 44,415 | -0.00(-0.02%) |
Sep 09, 2010 | 7.691 | 7.697 | 7.640 | 7.669 | 54,504 | +0.05(+0.71%) |
Sep 08, 2010 | 7.586 | 7.634 | 7.586 | 7.615 | 127,078 | +0.06(+0.83%) |
Sep 07, 2010 | 7.582 | 7.623 | 7.550 | 7.553 | 604,522 | -0.08(-1.06%) |
Sep 03, 2010 | 7.607 | 7.648 | 7.577 | 7.634 | 329,508 | +0.11(+1.44%) |
Sep 02, 2010 | 7.457 | 7.525 | 7.441 | 7.525 | 272,800 | +0.09(+1.20%) |