Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Nov 30, 2010 | 8.178 | 8.267 | 8.101 | 8.116 | 2,443,814 | -0.15(-1.78%) |
Nov 29, 2010 | 8.298 | 8.302 | 8.077 | 8.263 | 1,418,969 | -0.08(-0.97%) |
Nov 26, 2010 | 8.329 | 8.387 | 8.263 | 8.344 | 338,601 | -0.05(-0.55%) |
Nov 24, 2010 | 8.251 | 8.391 | 8.391 | 8.391 | 1,367,167 | +0.21(+2.60%) |
Nov 23, 2010 | 8.186 | 8.259 | 8.120 | 8.178 | 1,353,127 | -0.14(-1.63%) |
Nov 22, 2010 | 8.190 | 8.336 | 8.147 | 8.313 | 1,574,208 | +0.07(+0.89%) |
Nov 19, 2010 | 8.240 | 8.302 | 8.186 | 8.240 | 1,204,574 | -0.02(-0.23%) |
Nov 18, 2010 | 8.271 | 8.379 | 8.236 | 8.259 | 1,566,242 | +0.09(+1.14%) |
Nov 17, 2010 | 8.066 | 8.224 | 8.066 | 8.166 | 1,607,697 | +0.13(+1.59%) |
Nov 16, 2010 | 8.151 | 8.213 | 7.985 | 8.039 | 1,572,576 | -0.18(-2.16%) |
Nov 15, 2010 | 8.267 | 8.365 | 8.182 | 8.217 | 2,086,687 | +0.00(+0.05%) |
Nov 12, 2010 | 8.309 | 8.333 | 8.155 | 8.213 | 2,949,320 | -0.14(-1.68%) |
Nov 11, 2010 | 8.321 | 8.391 | 8.248 | 8.353 | 2,106,549 | -0.03(-0.40%) |
Nov 10, 2010 | 8.522 | 8.522 | 8.313 | 8.387 | 3,091,690 | -0.14(-1.59%) |
Nov 09, 2010 | 8.522 | 8.580 | 8.483 | 8.522 | 3,807,570 | +0.00(+0.00%) |
Nov 08, 2010 | 8.491 | 8.565 | 8.449 | 8.522 | 2,641,839 | -0.02(-0.27%) |
Nov 05, 2010 | 8.290 | 8.568 | 8.267 | 8.545 | 5,454,433 | +0.24(+2.89%) |
Nov 04, 2010 | 8.116 | 8.329 | 8.104 | 8.306 | 5,051,905 | +0.28(+3.52%) |
Nov 03, 2010 | 7.869 | 8.062 | 7.869 | 8.023 | 2,950,999 | +0.15(+1.87%) |
Nov 02, 2010 | 7.888 | 7.942 | 7.814 | 7.876 | 2,191,739 | +0.07(+0.89%) |
Nov 01, 2010 | 7.776 | 7.853 | 7.733 | 7.807 | 2,687,985 | +0.08(+1.05%) |
Oct 29, 2010 | 7.582 | 7.787 | 7.559 | 7.726 | 1,689,194 | +0.11(+1.42%) |
Oct 28, 2010 | 7.691 | 7.756 | 7.540 | 7.617 | 1,647,036 | -0.04(-0.56%) |
Oct 27, 2010 | 7.714 | 7.745 | 7.586 | 7.660 | 3,311,475 | +0.02(+0.25%) |
Oct 25, 2010 | 7.741 | 7.745 | 7.540 | 7.640 | 7,393,328 | -0.12(-1.50%) |
Oct 22, 2010 | 7.927 | 7.927 | 7.726 | 7.756 | 6,478,897 | -0.32(-4.02%) |
Oct 21, 2010 | 7.826 | 8.108 | 7.540 | 8.081 | 9,511,904 | -0.26(-3.15%) |
Oct 20, 2010 | 8.213 | 8.356 | 8.205 | 8.344 | 2,031,848 | +0.15(+1.89%) |
Oct 19, 2010 | 8.197 | 8.317 | 8.120 | 8.190 | 2,647,629 | -0.10(-1.17%) |
Oct 18, 2010 | 8.298 | 8.317 | 8.197 | 8.286 | 1,825,700 | +0.03(+0.37%) |
Oct 15, 2010 | 8.224 | 8.309 | 8.141 | 8.255 | 2,467,447 | +0.14(+1.67%) |
Oct 14, 2010 | 8.112 | 8.193 | 8.081 | 8.120 | 2,112,427 | -0.02(-0.28%) |
Oct 13, 2010 | 8.066 | 8.186 | 8.016 | 8.143 | 1,981,120 | +0.15(+1.84%) |
Oct 12, 2010 | 7.961 | 8.037 | 7.853 | 7.996 | 1,649,397 | +0.03(+0.44%) |
Oct 11, 2010 | 8.000 | 8.000 | 7.927 | 7.961 | 2,519,350 | -0.01(-0.15%) |
Oct 08, 2010 | 7.884 | 7.992 | 7.872 | 7.973 | 1,660,595 | +0.10(+1.33%) |
Oct 07, 2010 | 7.830 | 7.927 | 7.729 | 7.869 | 4,524,193 | +0.10(+1.34%) |
Oct 06, 2010 | 7.811 | 7.840 | 7.714 | 7.764 | 2,918,692 | -0.02(-0.25%) |
Oct 05, 2010 | 7.644 | 7.787 | 7.602 | 7.784 | 3,301,795 | +0.22(+2.91%) |
Oct 04, 2010 | 7.613 | 7.631 | 7.482 | 7.563 | 4,988,786 | -0.02(-0.25%) |
Oct 01, 2010 | 7.594 | 7.632 | 7.498 | 7.582 | 3,331,651 | +0.07(+1.00%) |
Sep 30, 2010 | 7.486 | 7.602 | 7.456 | 7.507 | 3,720,690 | +0.05(+0.70%) |
Sep 29, 2010 | 7.402 | 7.482 | 7.336 | 7.456 | 2,771,041 | +0.05(+0.62%) |
Sep 28, 2010 | 7.379 | 7.440 | 7.302 | 7.409 | 3,601,828 | +0.01(+0.16%) |
Sep 27, 2010 | 7.440 | 7.461 | 7.336 | 7.398 | 2,717,321 | -0.02(-0.21%) |
Sep 24, 2010 | 7.259 | 7.440 | 7.221 | 7.413 | 2,966,911 | +0.28(+3.88%) |
Sep 23, 2010 | 7.133 | 7.236 | 7.052 | 7.136 | 2,909,903 | -0.07(-0.91%) |
Sep 22, 2010 | 7.221 | 7.298 | 7.142 | 7.202 | 3,262,024 | -0.05(-0.69%) |
Sep 21, 2010 | 7.267 | 7.290 | 7.183 | 7.252 | 2,970,102 | -0.02(-0.26%) |
Sep 20, 2010 | 7.267 | 7.298 | 7.202 | 7.271 | 4,238,748 | +0.01(+0.11%) |
Sep 17, 2010 | 7.083 | 7.309 | 7.079 | 7.263 | 4,359,090 | +0.12(+1.61%) |
Sep 15, 2010 | 7.129 | 7.183 | 7.048 | 7.148 | 1,869,598 | -0.02(-0.21%) |
Sep 14, 2010 | 7.148 | 7.213 | 7.144 | 7.163 | 2,060,305 | -0.02(-0.21%) |
Sep 13, 2010 | 7.140 | 7.275 | 7.140 | 7.179 | 1,200,587 | +0.11(+1.52%) |
Sep 10, 2010 | 7.040 | 7.090 | 7.010 | 7.071 | 2,459,671 | +0.06(+0.82%) |
Sep 09, 2010 | 7.140 | 7.163 | 7.006 | 7.013 | 2,383,337 | -0.02(-0.33%) |
Sep 08, 2010 | 7.021 | 7.094 | 6.936 | 7.036 | 2,285,575 | +0.01(+0.11%) |
Sep 07, 2010 | 7.148 | 7.190 | 7.010 | 7.029 | 1,380,431 | -0.15(-2.09%) |
Sep 03, 2010 | 7.117 | 7.226 | 7.075 | 7.179 | 2,089,014 | +0.14(+2.02%) |
Sep 02, 2010 | 6.998 | 7.052 | 6.921 | 7.036 | 7,988,546 | +0.07(+0.99%) |