Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Nov 30, 2010 | 7.705 | 7.832 | 7.635 | 7.689 | 907,043 | -0.12(-1.50%) |
Nov 29, 2010 | 7.699 | 7.836 | 7.689 | 7.806 | 946,196 | +0.04(+0.52%) |
Nov 26, 2010 | 7.735 | 7.853 | 7.705 | 7.766 | 328,448 | -0.06(-0.77%) |
Nov 24, 2010 | 7.732 | 7.826 | 7.826 | 7.826 | 1,157,779 | +0.16(+2.05%) |
Nov 23, 2010 | 7.829 | 7.886 | 7.601 | 7.668 | 1,898,415 | -0.23(-2.88%) |
Nov 22, 2010 | 7.987 | 8.048 | 7.879 | 7.896 | 1,336,756 | -0.16(-1.95%) |
Nov 19, 2010 | 7.997 | 8.127 | 7.960 | 8.053 | 1,263,945 | +0.03(+0.38%) |
Nov 18, 2010 | 8.060 | 8.221 | 8.020 | 8.023 | 864,548 | +0.02(+0.29%) |
Nov 17, 2010 | 8.023 | 8.090 | 7.953 | 8.000 | 863,491 | -0.05(-0.67%) |
Nov 16, 2010 | 8.141 | 8.181 | 8.020 | 8.053 | 1,316,175 | -0.20(-2.43%) |
Nov 15, 2010 | 8.254 | 8.338 | 8.157 | 8.254 | 1,004,512 | +0.04(+0.53%) |
Nov 12, 2010 | 8.097 | 8.248 | 7.970 | 8.211 | 1,890,188 | +0.08(+1.03%) |
Nov 11, 2010 | 8.211 | 8.231 | 8.100 | 8.127 | 1,334,946 | -0.15(-1.86%) |
Nov 10, 2010 | 8.275 | 8.362 | 8.141 | 8.281 | 989,225 | +0.02(+0.24%) |
Nov 09, 2010 | 8.378 | 8.482 | 8.241 | 8.261 | 1,165,197 | -0.13(-1.52%) |
Nov 08, 2010 | 8.392 | 8.472 | 8.342 | 8.388 | 1,316,273 | -0.07(-0.87%) |
Nov 05, 2010 | 8.258 | 8.636 | 8.258 | 8.462 | 2,123,040 | +0.25(+3.06%) |
Nov 04, 2010 | 8.137 | 8.278 | 8.067 | 8.211 | 3,328,756 | +0.13(+1.57%) |
Nov 03, 2010 | 8.090 | 8.164 | 8.030 | 8.084 | 1,525,485 | -0.01(-0.08%) |
Nov 02, 2010 | 8.034 | 8.127 | 8.034 | 8.090 | 1,831,018 | +0.06(+0.71%) |
Nov 01, 2010 | 8.127 | 8.154 | 7.997 | 8.034 | 1,909,770 | -0.10(-1.19%) |
Oct 29, 2010 | 8.214 | 8.310 | 7.924 | 8.130 | 4,143,488 | -0.20(-2.44%) |
Oct 28, 2010 | 8.483 | 8.573 | 8.164 | 8.334 | 3,303,333 | -0.45(-5.12%) |
Oct 27, 2010 | 8.763 | 8.847 | 8.633 | 8.783 | 699,354 | +0.08(+0.96%) |
Oct 25, 2010 | 8.757 | 8.830 | 8.690 | 8.700 | 618,759 | -0.03(-0.38%) |
Oct 22, 2010 | 8.747 | 8.813 | 8.647 | 8.733 | 1,021,768 | -0.02(-0.23%) |
Oct 21, 2010 | 8.813 | 8.903 | 8.703 | 8.753 | 578,334 | -0.05(-0.57%) |
Oct 20, 2010 | 8.713 | 8.890 | 8.713 | 8.803 | 779,175 | +0.07(+0.80%) |
Oct 19, 2010 | 8.830 | 8.900 | 8.680 | 8.733 | 673,548 | -0.13(-1.47%) |
Oct 18, 2010 | 8.763 | 8.863 | 8.670 | 8.863 | 885,259 | +0.12(+1.33%) |
Oct 15, 2010 | 8.770 | 8.863 | 8.623 | 8.747 | 1,960,006 | -0.18(-2.05%) |
Oct 14, 2010 | 9.020 | 9.073 | 8.687 | 8.930 | 1,982,809 | -0.14(-1.54%) |
Oct 13, 2010 | 9.193 | 9.193 | 8.947 | 9.070 | 1,213,753 | +0.04(+0.48%) |
Oct 12, 2010 | 8.990 | 9.057 | 8.867 | 9.027 | 1,041,944 | +0.05(+0.52%) |
Oct 11, 2010 | 8.970 | 9.027 | 8.660 | 8.980 | 919,163 | +0.06(+0.71%) |
Oct 08, 2010 | 8.917 | 8.973 | 8.757 | 8.917 | 830,737 | -0.09(-1.04%) |
Oct 07, 2010 | 9.100 | 9.100 | 8.917 | 9.010 | 528,722 | +0.02(+0.19%) |
Oct 06, 2010 | 9.063 | 9.083 | 8.907 | 8.993 | 550,388 | -0.04(-0.41%) |
Oct 05, 2010 | 8.913 | 9.137 | 8.850 | 9.030 | 907,041 | +0.23(+2.57%) |
Oct 04, 2010 | 8.813 | 8.980 | 8.800 | 8.803 | 856,235 | -0.06(-0.64%) |
Oct 01, 2010 | 8.860 | 8.980 | 8.800 | 8.860 | 612,826 | +0.06(+0.68%) |
Sep 30, 2010 | 8.763 | 8.890 | 8.760 | 8.800 | 675,759 | +0.09(+1.07%) |
Sep 29, 2010 | 8.667 | 8.737 | 8.587 | 8.707 | 594,102 | +0.04(+0.50%) |
Sep 28, 2010 | 8.610 | 8.763 | 8.450 | 8.663 | 136,929 | +0.14(+1.60%) |
Sep 27, 2010 | 8.557 | 8.617 | 8.497 | 8.527 | 609,128 | -0.04(-0.51%) |
Sep 24, 2010 | 8.460 | 8.663 | 8.460 | 8.570 | 978,405 | +0.20(+2.43%) |
Sep 23, 2010 | 8.503 | 8.577 | 8.364 | 8.367 | 655,211 | -0.23(-2.67%) |
Sep 22, 2010 | 8.710 | 8.750 | 8.537 | 8.597 | 440,048 | -0.12(-1.34%) |
Sep 21, 2010 | 8.783 | 8.790 | 8.657 | 8.713 | 543,089 | -0.07(-0.80%) |
Sep 20, 2010 | 8.553 | 8.830 | 8.543 | 8.783 | 820,306 | +0.21(+2.41%) |
Sep 17, 2010 | 8.577 | 8.660 | 8.473 | 8.577 | 579,600 | -0.08(-0.96%) |
Sep 15, 2010 | 8.757 | 8.757 | 8.608 | 8.660 | 846,340 | -0.06(-0.69%) |
Sep 14, 2010 | 8.640 | 8.783 | 8.497 | 8.720 | 1,208,966 | +0.03(+0.31%) |
Sep 13, 2010 | 8.570 | 8.747 | 8.560 | 8.693 | 1,107,618 | +0.29(+3.49%) |
Sep 10, 2010 | 8.397 | 8.424 | 8.307 | 8.400 | 1,065,170 | +0.05(+0.60%) |
Sep 09, 2010 | 8.264 | 8.393 | 8.220 | 8.350 | 1,276,044 | +0.15(+1.83%) |
Sep 08, 2010 | 8.244 | 8.347 | 8.180 | 8.200 | 796,035 | +0.03(+0.41%) |
Sep 07, 2010 | 8.344 | 8.364 | 8.140 | 8.167 | 1,421,659 | -0.16(-1.92%) |
Sep 03, 2010 | 8.250 | 8.340 | 8.227 | 8.327 | 1,460,001 | +0.16(+2.00%) |
Sep 02, 2010 | 8.147 | 8.267 | 8.094 | 8.164 | 2,177,753 | +0.03(+0.33%) |