Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Nov 30, 2010 | 7.694 | 8.136 | 7.686 | 8.026 | 5,719,166 | +0.48(+6.31%) |
Nov 29, 2010 | 7.592 | 7.592 | 7.444 | 7.549 | 713,413 | -0.06(-0.83%) |
Nov 26, 2010 | 7.551 | 7.668 | 7.551 | 7.613 | 469,469 | -0.01(-0.19%) |
Nov 24, 2010 | 7.574 | 7.627 | 7.627 | 7.627 | 1,436,117 | +0.14(+1.85%) |
Nov 23, 2010 | 7.450 | 7.533 | 7.431 | 7.488 | 1,160,752 | -0.06(-0.84%) |
Nov 22, 2010 | 7.590 | 7.611 | 7.411 | 7.551 | 1,871,656 | -0.10(-1.25%) |
Nov 19, 2010 | 7.674 | 7.716 | 7.574 | 7.647 | 1,324,658 | -0.02(-0.24%) |
Nov 18, 2010 | 7.786 | 7.816 | 7.641 | 7.666 | 1,728,678 | -0.05(-0.61%) |
Nov 17, 2010 | 7.698 | 7.784 | 7.623 | 7.712 | 1,341,716 | +0.04(+0.58%) |
Nov 16, 2010 | 7.735 | 7.771 | 7.611 | 7.668 | 2,894,895 | -0.14(-1.83%) |
Nov 15, 2010 | 7.838 | 7.903 | 7.752 | 7.811 | 12,312,102 | +0.02(+0.28%) |
Nov 12, 2010 | 7.849 | 7.902 | 7.762 | 7.789 | 780,856 | -0.14(-1.73%) |
Nov 11, 2010 | 7.884 | 7.963 | 7.811 | 7.926 | 541,817 | -0.04(-0.55%) |
Nov 10, 2010 | 7.894 | 7.976 | 7.820 | 7.970 | 1,159,389 | +0.09(+1.10%) |
Nov 09, 2010 | 8.134 | 8.139 | 7.847 | 7.883 | 1,306,175 | -0.25(-3.02%) |
Nov 08, 2010 | 8.107 | 8.146 | 8.070 | 8.128 | 1,119,608 | +0.01(+0.15%) |
Nov 05, 2010 | 8.133 | 8.195 | 8.047 | 8.116 | 2,118,475 | -0.00(-0.05%) |
Nov 04, 2010 | 7.900 | 8.127 | 7.864 | 8.120 | 2,191,960 | +0.35(+4.53%) |
Nov 03, 2010 | 7.765 | 7.782 | 7.651 | 7.769 | 1,081,816 | +0.00(+0.03%) |
Nov 02, 2010 | 7.687 | 7.766 | 7.600 | 7.766 | 1,627,376 | +0.17(+2.22%) |
Nov 01, 2010 | 7.659 | 7.706 | 7.523 | 7.598 | 1,043,965 | -0.01(-0.12%) |
Oct 29, 2010 | 7.576 | 7.651 | 7.551 | 7.607 | 700,956 | +0.02(+0.29%) |
Oct 28, 2010 | 7.716 | 7.763 | 7.573 | 7.585 | 1,307,258 | -0.07(-0.94%) |
Oct 27, 2010 | 7.613 | 7.694 | 7.570 | 7.657 | 1,415,037 | -0.05(-0.60%) |
Oct 25, 2010 | 7.828 | 7.928 | 7.686 | 7.704 | 1,419,365 | -0.08(-1.03%) |
Oct 22, 2010 | 7.778 | 7.816 | 7.739 | 7.783 | 884,154 | +0.01(+0.17%) |
Oct 21, 2010 | 7.770 | 7.873 | 7.648 | 7.770 | 1,393,357 | +0.05(+0.65%) |
Oct 20, 2010 | 7.727 | 7.859 | 7.681 | 7.720 | 2,336,949 | +0.06(+0.83%) |
Oct 19, 2010 | 7.545 | 7.775 | 7.486 | 7.656 | 4,764,799 | -0.14(-1.84%) |
Oct 18, 2010 | 7.925 | 7.944 | 7.762 | 7.800 | 3,553,569 | -0.08(-1.05%) |
Oct 15, 2010 | 7.985 | 8.077 | 7.873 | 7.882 | 2,545,379 | +0.00(+0.02%) |
Oct 14, 2010 | 8.000 | 8.036 | 7.839 | 7.881 | 1,520,076 | -0.11(-1.34%) |
Oct 13, 2010 | 7.877 | 8.042 | 7.859 | 7.988 | 1,436,338 | +0.14(+1.85%) |
Oct 12, 2010 | 7.928 | 7.928 | 7.826 | 7.843 | 2,545,786 | -0.09(-1.19%) |
Oct 11, 2010 | 8.038 | 8.038 | 7.932 | 7.938 | 1,161,462 | -0.10(-1.30%) |
Oct 08, 2010 | 8.042 | 8.090 | 7.986 | 8.042 | 2,102,866 | +0.06(+0.69%) |
Oct 07, 2010 | 7.984 | 8.030 | 7.962 | 7.986 | 3,548 | +0.03(+0.32%) |
Oct 06, 2010 | 7.938 | 7.974 | 7.887 | 7.961 | 1,803,416 | +0.02(+0.27%) |
Oct 05, 2010 | 7.789 | 7.958 | 7.720 | 7.939 | 1,137,303 | +0.24(+3.11%) |
Oct 04, 2010 | 7.773 | 7.844 | 7.638 | 7.699 | 931,386 | -0.11(-1.42%) |
Oct 01, 2010 | 7.810 | 7.920 | 7.705 | 7.810 | 1,092,954 | -0.02(-0.26%) |
Sep 30, 2010 | 7.831 | 7.959 | 7.698 | 7.831 | 43,018 | -0.03(-0.37%) |
Sep 29, 2010 | 7.810 | 7.970 | 7.744 | 7.860 | 1,931,022 | -0.04(-0.53%) |
Sep 28, 2010 | 7.754 | 7.915 | 7.567 | 7.902 | 1,670 | +0.15(+1.94%) |
Sep 27, 2010 | 7.786 | 7.787 | 7.659 | 7.752 | 679,634 | -0.04(-0.49%) |
Sep 24, 2010 | 7.641 | 7.790 | 7.532 | 7.790 | 1,720,034 | +0.26(+3.43%) |
Sep 23, 2010 | 7.643 | 7.714 | 7.521 | 7.532 | 8,109 | -0.16(-2.06%) |
Sep 22, 2010 | 7.817 | 7.879 | 7.671 | 7.690 | 1,712,094 | -0.14(-1.73%) |
Sep 21, 2010 | 7.804 | 7.925 | 7.756 | 7.825 | 2,483 | +0.05(+0.68%) |
Sep 20, 2010 | 7.606 | 7.781 | 7.563 | 7.773 | 1,843,056 | +0.18(+2.37%) |
Sep 17, 2010 | 7.593 | 7.663 | 7.499 | 7.593 | 2,718,886 | -0.01(-0.14%) |
Sep 15, 2010 | 7.503 | 7.635 | 7.503 | 7.603 | 1,533,619 | +0.09(+1.21%) |
Sep 14, 2010 | 7.513 | 7.575 | 7.487 | 7.513 | 120,456 | -0.03(-0.45%) |
Sep 13, 2010 | 7.386 | 7.570 | 7.360 | 7.547 | 1,301,813 | +0.25(+3.39%) |
Sep 10, 2010 | 7.286 | 7.372 | 7.249 | 7.299 | 1,235,449 | +0.02(+0.24%) |
Sep 09, 2010 | 7.405 | 7.405 | 7.219 | 7.281 | 872 | -0.02(-0.24%) |
Sep 08, 2010 | 7.318 | 7.459 | 7.271 | 7.299 | 1,160 | +0.01(+0.20%) |
Sep 07, 2010 | 7.315 | 7.341 | 7.260 | 7.284 | 5,640 | -0.04(-0.57%) |
Sep 03, 2010 | 7.290 | 7.336 | 7.152 | 7.326 | 1,423,800 | +0.15(+2.03%) |
Sep 02, 2010 | 7.237 | 7.265 | 7.088 | 7.180 | 2,809 | -0.10(-1.43%) |