Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Nov 30, 2010 | 8.870 | 9.060 | 8.820 | 8.910 | 684,984 | -0.05(-0.56%) |
Nov 29, 2010 | 8.910 | 9.020 | 8.820 | 8.960 | 488,421 | -0.02(-0.22%) |
Nov 26, 2010 | 8.890 | 9.010 | 8.870 | 8.980 | 198,719 | +0.01(+0.11%) |
Nov 24, 2010 | 9.070 | 8.970 | 8.970 | 8.970 | 598,306 | -0.03(-0.33%) |
Nov 23, 2010 | 8.840 | 9.060 | 8.800 | 9.000 | 712,160 | +0.11(+1.24%) |
Nov 22, 2010 | 8.910 | 9.050 | 8.840 | 8.890 | 623,381 | -0.03(-0.34%) |
Nov 19, 2010 | 8.750 | 9.040 | 8.690 | 8.920 | 499,888 | +0.13(+1.48%) |
Nov 18, 2010 | 8.780 | 8.870 | 8.720 | 8.790 | 428,155 | +0.12(+1.38%) |
Nov 17, 2010 | 8.710 | 8.870 | 8.610 | 8.670 | 454,738 | -0.06(-0.69%) |
Nov 16, 2010 | 8.840 | 8.860 | 8.500 | 8.730 | 576,054 | -0.19(-2.13%) |
Nov 15, 2010 | 8.820 | 9.090 | 8.770 | 8.920 | 459,164 | +0.16(+1.83%) |
Nov 12, 2010 | 8.790 | 8.980 | 8.720 | 8.760 | 606,405 | -0.17(-1.90%) |
Nov 11, 2010 | 9.050 | 9.090 | 8.830 | 8.930 | 743,680 | -0.29(-3.15%) |
Nov 10, 2010 | 9.120 | 9.260 | 9.100 | 9.220 | 581,705 | +0.10(+1.10%) |
Nov 09, 2010 | 9.380 | 9.400 | 9.100 | 9.120 | 736,037 | -0.14(-1.51%) |
Nov 08, 2010 | 9.110 | 9.420 | 9.090 | 9.260 | 717,300 | +0.10(+1.09%) |
Nov 05, 2010 | 9.060 | 9.220 | 9.050 | 9.160 | 665,409 | +0.08(+0.88%) |
Nov 04, 2010 | 9.100 | 9.180 | 8.990 | 9.080 | 558,591 | +0.09(+1.00%) |
Nov 03, 2010 | 8.730 | 9.060 | 8.730 | 8.990 | 1,235,084 | +0.26(+2.98%) |
Nov 02, 2010 | 8.640 | 8.780 | 8.610 | 8.730 | 519,226 | +0.17(+1.99%) |
Nov 01, 2010 | 8.460 | 8.640 | 8.450 | 8.560 | 828,275 | +0.14(+1.66%) |
Oct 29, 2010 | 8.360 | 8.470 | 8.300 | 8.420 | 457,998 | +0.01(+0.12%) |
Oct 28, 2010 | 8.800 | 8.800 | 7.960 | 8.410 | 2,077,813 | -0.43(-4.86%) |
Oct 27, 2010 | 8.870 | 8.990 | 8.820 | 8.840 | 970,844 | +0.24(+2.79%) |
Oct 25, 2010 | 8.490 | 8.640 | 8.490 | 8.600 | 247,636 | +0.19(+2.26%) |
Oct 22, 2010 | 8.470 | 8.510 | 8.350 | 8.410 | 209,251 | -0.06(-0.71%) |
Oct 21, 2010 | 8.450 | 8.580 | 8.410 | 8.470 | 398,102 | -0.04(-0.47%) |
Oct 20, 2010 | 8.410 | 8.560 | 8.340 | 8.510 | 471,364 | +0.13(+1.55%) |
Oct 19, 2010 | 8.420 | 8.500 | 8.290 | 8.380 | 415,121 | -0.26(-3.01%) |
Oct 18, 2010 | 8.590 | 8.660 | 8.510 | 8.640 | 268,438 | -0.01(-0.12%) |
Oct 15, 2010 | 8.640 | 8.660 | 8.430 | 8.650 | 620,143 | +0.06(+0.70%) |
Oct 14, 2010 | 8.940 | 8.940 | 8.530 | 8.590 | 625,551 | -0.32(-3.59%) |
Oct 13, 2010 | 8.650 | 8.970 | 8.650 | 8.910 | 508,145 | +0.33(+3.85%) |
Oct 12, 2010 | 8.480 | 8.660 | 8.350 | 8.580 | 558,451 | +0.10(+1.18%) |
Oct 11, 2010 | 8.540 | 8.580 | 8.430 | 8.480 | 207,697 | -0.09(-1.05%) |
Oct 08, 2010 | 8.570 | 8.610 | 8.460 | 8.570 | 248,842 | +0.01(+0.12%) |
Oct 07, 2010 | 8.720 | 8.740 | 8.460 | 8.560 | 417,024 | -0.10(-1.15%) |
Oct 06, 2010 | 8.720 | 8.750 | 8.610 | 8.660 | 430,839 | -0.04(-0.46%) |
Oct 05, 2010 | 8.540 | 8.770 | 8.480 | 8.700 | 400,559 | +0.30(+3.57%) |
Oct 04, 2010 | 8.450 | 8.540 | 8.350 | 8.400 | 583,005 | -0.07(-0.83%) |
Oct 01, 2010 | 8.470 | 8.530 | 8.400 | 8.470 | 489,087 | +0.04(+0.47%) |
Sep 30, 2010 | 8.660 | 8.680 | 8.310 | 8.430 | 762,366 | -0.16(-1.86%) |
Sep 29, 2010 | 8.390 | 8.670 | 8.390 | 8.590 | 631,042 | +0.14(+1.66%) |
Sep 28, 2010 | 8.500 | 8.520 | 8.260 | 8.450 | 611,809 | -0.09(-1.05%) |
Sep 27, 2010 | 8.200 | 8.560 | 8.151 | 8.540 | 806,539 | +0.34(+4.15%) |
Sep 24, 2010 | 8.040 | 8.210 | 8.030 | 8.200 | 2,054,557 | +0.22(+2.76%) |
Sep 23, 2010 | 8.040 | 8.090 | 7.940 | 7.980 | 709,256 | -0.11(-1.36%) |
Sep 22, 2010 | 8.150 | 8.250 | 8.070 | 8.090 | 664,233 | -0.01(-0.12%) |
Sep 21, 2010 | 8.110 | 8.170 | 8.060 | 8.100 | 625,439 | -0.03(-0.37%) |
Sep 20, 2010 | 8.070 | 8.140 | 7.990 | 8.130 | 819,531 | +0.13(+1.63%) |
Sep 17, 2010 | 8.000 | 8.120 | 7.950 | 8.000 | 729,389 | -0.05(-0.62%) |
Sep 15, 2010 | 8.130 | 8.130 | 8.000 | 8.050 | 572,389 | -0.08(-0.98%) |
Sep 14, 2010 | 7.940 | 8.160 | 7.940 | 8.130 | 394,217 | +0.17(+2.14%) |
Sep 13, 2010 | 7.990 | 8.050 | 7.930 | 7.960 | 652,095 | +0.04(+0.51%) |
Sep 10, 2010 | 8.030 | 8.070 | 7.844 | 7.920 | 623,968 | -0.09(-1.12%) |
Sep 09, 2010 | 8.080 | 8.170 | 8.000 | 8.010 | 835,639 | +0.03(+0.38%) |
Sep 08, 2010 | 7.950 | 8.090 | 7.940 | 7.980 | 342,465 | +0.07(+0.88%) |
Sep 07, 2010 | 8.000 | 8.040 | 7.880 | 7.910 | 489,211 | -0.21(-2.59%) |
Sep 03, 2010 | 8.040 | 8.210 | 8.020 | 8.120 | 452,435 | +0.18(+2.27%) |
Sep 02, 2010 | 7.750 | 7.940 | 7.695 | 7.940 | 406 | +0.21(+2.72%) |