Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Nov 30, 2010 | 8.459 | 8.505 | 8.420 | 8.467 | 370,970 | -0.07(-0.82%) |
Nov 29, 2010 | 8.509 | 8.553 | 8.433 | 8.537 | 81,099 | -0.03(-0.36%) |
Nov 26, 2010 | 8.595 | 8.614 | 8.559 | 8.569 | 29,255 | -0.06(-0.71%) |
Nov 24, 2010 | 8.558 | 8.630 | 8.630 | 8.630 | 106,637 | +0.13(+1.53%) |
Nov 23, 2010 | 8.494 | 8.509 | 8.457 | 8.500 | 126,679 | -0.10(-1.13%) |
Nov 22, 2010 | 8.551 | 8.612 | 8.511 | 8.597 | 249,717 | -0.00(-0.02%) |
Nov 19, 2010 | 8.581 | 8.613 | 8.570 | 8.598 | 124,746 | +0.00(+0.04%) |
Nov 18, 2010 | 8.575 | 8.625 | 8.550 | 8.595 | 156,389 | +0.09(+1.10%) |
Nov 17, 2010 | 8.475 | 8.531 | 8.470 | 8.502 | 84,900 | +0.03(+0.30%) |
Nov 16, 2010 | 8.559 | 8.573 | 8.447 | 8.476 | 434,774 | -0.15(-1.70%) |
Nov 15, 2010 | 8.662 | 8.667 | 8.623 | 8.623 | 58,006 | -0.05(-0.52%) |
Nov 12, 2010 | 8.736 | 8.744 | 8.641 | 8.669 | 112,172 | -0.11(-1.30%) |
Nov 11, 2010 | 8.716 | 8.797 | 8.692 | 8.783 | 63,669 | -0.01(-0.07%) |
Nov 10, 2010 | 8.736 | 8.789 | 8.662 | 8.789 | 99,240 | +0.06(+0.66%) |
Nov 09, 2010 | 8.731 | 8.789 | 8.701 | 8.731 | 325,346 | +0.02(+0.22%) |
Nov 08, 2010 | 8.725 | 8.741 | 8.684 | 8.712 | 324,885 | -0.05(-0.57%) |
Nov 05, 2010 | 8.711 | 8.764 | 8.675 | 8.762 | 245,283 | +0.09(+1.08%) |
Nov 04, 2010 | 8.592 | 8.670 | 8.592 | 8.669 | 333,984 | +0.14(+1.59%) |
Nov 03, 2010 | 8.509 | 8.539 | 8.475 | 8.533 | 214,529 | +0.03(+0.39%) |
Nov 02, 2010 | 8.492 | 8.516 | 8.472 | 8.500 | 519,406 | +0.07(+0.78%) |
Nov 01, 2010 | 8.497 | 8.537 | 8.390 | 8.434 | 904,544 | -0.03(-0.39%) |
Oct 29, 2010 | 8.561 | 8.561 | 8.459 | 8.467 | 211,900 | -0.12(-1.40%) |
Oct 28, 2010 | 8.612 | 8.692 | 8.553 | 8.587 | 340,946 | -0.00(-0.00%) |
Oct 27, 2010 | 8.526 | 8.598 | 8.497 | 8.587 | 1,264,092 | +0.02(+0.26%) |
Oct 25, 2010 | 8.544 | 8.636 | 8.544 | 8.566 | 169,769 | +0.06(+0.72%) |
Oct 22, 2010 | 8.478 | 8.517 | 8.478 | 8.505 | 521,556 | +0.04(+0.42%) |
Oct 21, 2010 | 8.431 | 8.527 | 8.415 | 8.469 | 795,986 | +0.06(+0.67%) |
Oct 20, 2010 | 8.375 | 8.464 | 8.375 | 8.412 | 154,143 | +0.05(+0.56%) |
Oct 19, 2010 | 8.486 | 8.486 | 8.326 | 8.365 | 1,071,779 | -0.17(-1.94%) |
Oct 18, 2010 | 8.442 | 8.548 | 8.442 | 8.531 | 304,511 | +0.09(+1.02%) |
Oct 15, 2010 | 8.481 | 8.503 | 8.405 | 8.445 | 283,817 | +0.03(+0.32%) |
Oct 14, 2010 | 8.486 | 8.486 | 8.374 | 8.419 | 315,152 | -0.04(-0.48%) |
Oct 13, 2010 | 8.466 | 8.486 | 8.422 | 8.459 | 731,549 | +0.03(+0.35%) |
Oct 12, 2010 | 8.415 | 8.447 | 8.347 | 8.430 | 755,180 | -0.01(-0.09%) |
Oct 11, 2010 | 8.448 | 8.456 | 8.426 | 8.437 | 1,237,249 | -0.01(-0.09%) |
Oct 08, 2010 | 8.445 | 8.467 | 8.428 | 8.445 | 189,689 | +0.01(+0.11%) |
Oct 07, 2010 | 8.528 | 8.528 | 8.406 | 8.436 | 428,791 | -0.07(-0.84%) |
Oct 06, 2010 | 8.509 | 8.534 | 8.480 | 8.508 | 242,102 | -0.02(-0.22%) |
Oct 05, 2010 | 8.403 | 8.534 | 8.403 | 8.526 | 337,037 | +0.20(+2.40%) |
Oct 04, 2010 | 8.403 | 8.448 | 8.301 | 8.326 | 554,312 | -0.11(-1.32%) |
Oct 01, 2010 | 8.437 | 8.476 | 8.386 | 8.437 | 635,866 | +0.02(+0.20%) |
Sep 30, 2010 | 8.461 | 8.494 | 8.384 | 8.420 | 2,445,792 | +0.00(+0.02%) |
Sep 29, 2010 | 8.394 | 8.451 | 8.364 | 8.419 | 445,134 | -0.01(-0.15%) |
Sep 28, 2010 | 8.319 | 8.437 | 8.253 | 8.431 | 323,625 | +0.13(+1.52%) |
Sep 27, 2010 | 8.386 | 8.386 | 8.281 | 8.305 | 626,575 | -0.07(-0.86%) |
Sep 24, 2010 | 8.278 | 8.376 | 8.276 | 8.376 | 1,515,058 | +0.19(+2.31%) |
Sep 23, 2010 | 8.205 | 8.283 | 8.173 | 8.187 | 412,685 | -0.07(-0.89%) |
Sep 22, 2010 | 8.273 | 8.325 | 8.224 | 8.261 | 329,518 | -0.02(-0.28%) |
Sep 21, 2010 | 8.303 | 8.337 | 8.275 | 8.284 | 553,525 | -0.03(-0.41%) |
Sep 20, 2010 | 8.205 | 8.326 | 8.192 | 8.319 | 2,086,154 | +0.12(+1.51%) |
Sep 17, 2010 | 8.195 | 8.253 | 8.167 | 8.195 | 438,325 | -0.01(-0.10%) |
Sep 15, 2010 | 8.072 | 8.215 | 8.065 | 8.203 | 317,661 | +0.10(+1.25%) |
Sep 14, 2010 | 8.012 | 8.136 | 7.984 | 8.101 | 237,482 | +0.06(+0.78%) |
Sep 13, 2010 | 8.009 | 8.074 | 8.009 | 8.039 | 243,504 | +0.08(+1.02%) |
Sep 10, 2010 | 7.898 | 7.973 | 7.875 | 7.958 | 163,831 | +0.07(+0.89%) |
Sep 09, 2010 | 7.870 | 7.912 | 7.860 | 7.887 | 699,625 | +0.09(+1.14%) |
Sep 08, 2010 | 7.820 | 7.851 | 7.792 | 7.798 | 443,553 | -0.01(-0.08%) |
Sep 07, 2010 | 7.872 | 7.872 | 7.804 | 7.804 | 128,739 | -0.10(-1.27%) |
Sep 03, 2010 | 7.854 | 7.906 | 7.839 | 7.904 | 285,116 | +0.12(+1.53%) |
Sep 02, 2010 | 7.687 | 7.786 | 7.676 | 7.786 | 335,053 | +0.10(+1.32%) |