Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Nov 30, 2010 | 7.500 | 7.591 | 7.486 | 7.563 | 7,264,013 | -0.03(-0.46%) |
Nov 29, 2010 | 7.577 | 7.633 | 7.486 | 7.598 | 8,087,157 | -0.05(-0.64%) |
Nov 26, 2010 | 7.591 | 7.766 | 7.563 | 7.647 | 5,162,690 | +0.02(+0.28%) |
Nov 24, 2010 | 7.654 | 7.626 | 7.626 | 7.626 | 12,519,520 | +0.01(+0.09%) |
Nov 23, 2010 | 7.773 | 7.790 | 7.605 | 7.619 | 8,887,505 | -0.27(-3.37%) |
Nov 22, 2010 | 7.843 | 7.927 | 7.703 | 7.885 | 7,697,744 | +0.01(+0.18%) |
Nov 19, 2010 | 8.004 | 8.018 | 7.829 | 7.871 | 9,661,485 | -0.15(-1.92%) |
Nov 18, 2010 | 8.123 | 8.144 | 8.018 | 8.025 | 9,400,821 | -0.03(-0.35%) |
Nov 17, 2010 | 7.990 | 8.137 | 7.941 | 8.053 | 8,211,764 | +0.03(+0.35%) |
Nov 16, 2010 | 8.046 | 8.074 | 7.850 | 8.025 | 11,592,011 | -0.06(-0.78%) |
Nov 15, 2010 | 8.060 | 8.186 | 8.060 | 8.088 | 7,223,874 | +0.07(+0.87%) |
Nov 12, 2010 | 8.137 | 8.158 | 7.988 | 8.018 | 6,736,455 | -0.17(-2.05%) |
Nov 11, 2010 | 8.109 | 8.207 | 8.060 | 8.186 | 5,433,206 | +0.00(+0.00%) |
Nov 10, 2010 | 8.137 | 8.193 | 8.053 | 8.186 | 6,919,755 | +0.01(+0.17%) |
Nov 09, 2010 | 8.235 | 8.305 | 8.130 | 8.172 | 8,914,111 | -0.06(-0.68%) |
Nov 08, 2010 | 8.221 | 8.249 | 8.123 | 8.228 | 8,611,047 | +0.00(+0.00%) |
Nov 05, 2010 | 8.347 | 8.375 | 8.193 | 8.228 | 6,421,897 | -0.13(-1.59%) |
Nov 04, 2010 | 8.368 | 8.473 | 8.305 | 8.361 | 10,256,133 | +0.03(+0.42%) |
Nov 03, 2010 | 8.368 | 8.417 | 8.186 | 8.326 | 5,211,747 | -0.04(-0.50%) |
Nov 02, 2010 | 8.396 | 8.410 | 8.319 | 8.368 | 6,965,424 | +0.09(+1.10%) |
Nov 01, 2010 | 8.438 | 8.494 | 8.207 | 8.277 | 6,506,319 | -0.08(-0.92%) |
Oct 29, 2010 | 8.354 | 8.473 | 8.326 | 8.354 | 5,997,035 | -0.01(-0.17%) |
Oct 28, 2010 | 8.382 | 8.452 | 8.319 | 8.368 | 4,024,917 | +0.06(+0.76%) |
Oct 27, 2010 | 8.361 | 8.382 | 8.158 | 8.305 | 8,542,001 | -0.31(-3.65%) |
Oct 25, 2010 | 8.718 | 8.739 | 8.571 | 8.620 | 5,878,176 | +0.01(+0.08%) |
Oct 22, 2010 | 8.543 | 8.648 | 8.522 | 8.613 | 5,297,846 | +0.09(+1.07%) |
Oct 21, 2010 | 8.606 | 8.683 | 8.431 | 8.522 | 9,546,576 | -0.05(-0.57%) |
Oct 20, 2010 | 8.536 | 8.655 | 8.515 | 8.571 | 8,447,563 | +0.05(+0.57%) |
Oct 19, 2010 | 8.571 | 8.662 | 8.466 | 8.522 | 7,859,948 | -0.20(-2.25%) |
Oct 18, 2010 | 8.634 | 8.760 | 8.592 | 8.718 | 6,578,553 | +0.10(+1.14%) |
Oct 15, 2010 | 8.711 | 8.739 | 8.543 | 8.620 | 6,642,016 | +0.03(+0.33%) |
Oct 14, 2010 | 8.739 | 8.774 | 8.571 | 8.592 | 7,313,923 | -0.17(-1.92%) |
Oct 13, 2010 | 8.662 | 8.767 | 8.613 | 8.760 | 8,364,105 | +0.15(+1.79%) |
Oct 12, 2010 | 8.564 | 8.634 | 8.480 | 8.606 | 7,377,883 | +0.06(+0.65%) |
Oct 11, 2010 | 8.424 | 8.683 | 8.396 | 8.550 | 9,163,764 | +0.17(+2.09%) |
Oct 08, 2010 | 8.375 | 8.424 | 8.235 | 8.375 | 5,116,232 | +0.12(+1.44%) |
Oct 07, 2010 | 8.256 | 8.277 | 8.179 | 8.256 | 5,611,154 | +0.03(+0.43%) |
Oct 06, 2010 | 8.137 | 8.235 | 8.102 | 8.221 | 5,320,509 | +0.05(+0.60%) |
Oct 05, 2010 | 8.081 | 8.207 | 8.053 | 8.172 | 4,360,311 | +0.22(+2.73%) |
Oct 04, 2010 | 8.046 | 8.116 | 7.906 | 7.955 | 3,959,569 | -0.12(-1.47%) |
Oct 01, 2010 | 8.074 | 8.095 | 7.959 | 8.074 | 5,669,205 | +0.13(+1.64%) |
Sep 30, 2010 | 7.939 | 8.095 | 7.843 | 7.944 | 49,452 | -0.03(-0.32%) |
Sep 29, 2010 | 7.955 | 8.046 | 7.843 | 7.969 | 8,348,912 | -0.06(-0.78%) |
Sep 28, 2010 | 8.004 | 8.046 | 7.871 | 8.032 | 7,213,451 | +0.06(+0.79%) |
Sep 27, 2010 | 7.941 | 8.046 | 7.927 | 7.969 | 5,746,892 | +0.03(+0.35%) |
Sep 24, 2010 | 7.864 | 7.948 | 7.808 | 7.941 | 4,410,628 | +0.18(+2.34%) |
Sep 23, 2010 | 7.759 | 7.815 | 7.710 | 7.759 | 787 | -0.11(-1.42%) |
Sep 22, 2010 | 7.913 | 8.004 | 7.791 | 7.871 | 5,956,895 | -0.09(-1.14%) |
Sep 21, 2010 | 7.948 | 8.074 | 7.843 | 7.962 | 10,002,141 | +0.00(+0.00%) |
Sep 20, 2010 | 7.612 | 7.983 | 7.612 | 7.962 | 7,604,794 | +0.35(+4.60%) |
Sep 17, 2010 | 7.612 | 7.724 | 7.542 | 7.612 | 6,185,253 | -0.07(-0.91%) |
Sep 15, 2010 | 7.682 | 7.808 | 7.612 | 7.682 | 6,590,239 | -0.15(-1.88%) |
Sep 14, 2010 | 7.766 | 7.899 | 7.710 | 7.829 | 4,974,573 | +0.02(+0.27%) |
Sep 13, 2010 | 7.815 | 7.843 | 7.745 | 7.808 | 6,217,701 | +0.08(+1.00%) |
Sep 10, 2010 | 7.752 | 7.780 | 7.696 | 7.731 | 3,364,942 | -0.04(-0.54%) |
Sep 09, 2010 | 7.801 | 7.829 | 7.668 | 7.773 | 4,121,126 | +0.06(+0.82%) |
Sep 08, 2010 | 7.738 | 7.864 | 7.675 | 7.710 | 5,514,601 | +0.01(+0.18%) |
Sep 07, 2010 | 7.710 | 7.731 | 7.591 | 7.696 | 1,020 | -0.10(-1.26%) |
Sep 03, 2010 | 7.661 | 7.801 | 7.633 | 7.794 | 5,126,334 | +0.15(+1.92%) |
Sep 02, 2010 | 7.486 | 7.647 | 7.388 | 7.647 | 644 | +0.19(+2.53%) |