Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Nov 30, 2010 | 8.239 | 8.306 | 8.083 | 8.107 | 135,010 | -0.13(-1.61%) |
Nov 29, 2010 | 8.239 | 8.282 | 8.209 | 8.239 | 54,554 | +0.03(+0.37%) |
Nov 26, 2010 | 8.101 | 8.233 | 8.101 | 8.209 | 20,932 | +0.05(+0.66%) |
Nov 24, 2010 | 8.167 | 8.155 | 8.155 | 8.155 | 88,531 | +0.04(+0.44%) |
Nov 23, 2010 | 8.113 | 8.330 | 8.059 | 8.119 | 175,348 | -0.02(-0.22%) |
Nov 22, 2010 | 8.011 | 8.155 | 8.011 | 8.137 | 94,679 | +0.17(+2.11%) |
Nov 19, 2010 | 7.939 | 8.113 | 7.879 | 7.969 | 158,012 | +0.04(+0.45%) |
Nov 18, 2010 | 8.059 | 8.107 | 7.758 | 7.933 | 135,558 | -0.17(-2.15%) |
Nov 17, 2010 | 8.023 | 8.173 | 8.011 | 8.107 | 124,337 | +0.04(+0.52%) |
Nov 16, 2010 | 7.987 | 8.095 | 7.644 | 8.065 | 341,196 | +0.08(+1.06%) |
Nov 15, 2010 | 8.306 | 8.306 | 7.939 | 7.981 | 226,049 | -0.30(-3.63%) |
Nov 12, 2010 | 8.233 | 8.498 | 8.221 | 8.282 | 95,671 | -0.01(-0.15%) |
Nov 11, 2010 | 8.468 | 8.468 | 8.239 | 8.294 | 159,941 | -0.19(-2.20%) |
Nov 10, 2010 | 8.618 | 8.618 | 8.324 | 8.480 | 120,401 | -0.17(-2.02%) |
Nov 09, 2010 | 8.775 | 8.775 | 8.606 | 8.654 | 105,157 | -0.11(-1.30%) |
Nov 08, 2010 | 8.787 | 8.799 | 8.737 | 8.769 | 37,757 | -0.01(-0.07%) |
Nov 05, 2010 | 8.817 | 8.817 | 8.763 | 8.775 | 44,391 | -0.01(-0.07%) |
Nov 04, 2010 | 8.835 | 8.835 | 8.757 | 8.781 | 78,369 | -0.01(-0.07%) |
Nov 03, 2010 | 8.775 | 8.805 | 8.727 | 8.787 | 45,720 | +0.05(+0.56%) |
Nov 02, 2010 | 8.763 | 8.769 | 8.691 | 8.738 | 62,505 | +0.02(+0.27%) |
Nov 01, 2010 | 8.781 | 8.793 | 8.672 | 8.715 | 118,301 | -0.04(-0.48%) |
Oct 29, 2010 | 8.871 | 8.871 | 8.739 | 8.757 | 102,139 | -0.08(-0.95%) |
Oct 28, 2010 | 8.853 | 8.937 | 8.805 | 8.841 | 98,774 | +0.03(+0.34%) |
Oct 27, 2010 | 8.817 | 8.865 | 8.781 | 8.811 | 71,994 | +0.07(+0.76%) |
Oct 25, 2010 | 8.811 | 8.823 | 8.721 | 8.745 | 34,790 | -0.02(-0.27%) |
Oct 22, 2010 | 8.835 | 8.889 | 8.751 | 8.769 | 60,014 | -0.05(-0.61%) |
Oct 21, 2010 | 8.793 | 8.913 | 8.793 | 8.823 | 49,454 | -0.01(-0.14%) |
Oct 20, 2010 | 8.901 | 8.943 | 8.805 | 8.835 | 36,626 | -0.03(-0.34%) |
Oct 19, 2010 | 8.642 | 8.871 | 8.642 | 8.865 | 78,262 | +0.14(+1.66%) |
Oct 18, 2010 | 8.805 | 8.835 | 8.697 | 8.721 | 77,724 | -0.05(-0.62%) |
Oct 15, 2010 | 8.865 | 8.877 | 8.775 | 8.775 | 59,708 | -0.05(-0.61%) |
Oct 14, 2010 | 8.871 | 8.889 | 8.811 | 8.829 | 51,117 | -0.03(-0.34%) |
Oct 13, 2010 | 8.925 | 8.937 | 8.817 | 8.859 | 43,139 | -0.07(-0.81%) |
Oct 12, 2010 | 8.919 | 9.021 | 8.877 | 8.931 | 45,242 | +0.04(+0.41%) |
Oct 11, 2010 | 8.925 | 8.952 | 8.895 | 8.895 | 38,819 | -0.03(-0.32%) |
Oct 08, 2010 | 8.924 | 8.949 | 8.895 | 8.924 | 24,867 | +0.04(+0.46%) |
Oct 07, 2010 | 8.919 | 8.973 | 8.841 | 8.883 | 82,419 | -0.07(-0.74%) |
Oct 06, 2010 | 8.919 | 8.967 | 8.907 | 8.949 | 63,923 | -0.01(-0.07%) |
Oct 05, 2010 | 8.949 | 8.973 | 8.919 | 8.955 | 54,983 | -0.02(-0.20%) |
Oct 04, 2010 | 8.997 | 9.009 | 8.943 | 8.973 | 83,783 | +0.00(+0.00%) |
Oct 01, 2010 | 8.973 | 8.973 | 8.943 | 8.973 | 41,982 | +0.01(+0.13%) |
Sep 30, 2010 | 8.877 | 8.967 | 8.877 | 8.961 | 100,340 | +0.09(+1.02%) |
Sep 29, 2010 | 8.919 | 8.967 | 8.871 | 8.871 | 83,715 | -0.03(-0.34%) |
Sep 28, 2010 | 8.931 | 8.967 | 8.901 | 8.901 | 89,162 | +0.00(+0.00%) |
Sep 27, 2010 | 8.955 | 8.985 | 8.901 | 8.901 | 89,621 | -0.02(-0.20%) |
Sep 24, 2010 | 8.889 | 8.949 | 8.859 | 8.919 | 68,976 | +0.02(+0.20%) |
Sep 23, 2010 | 8.805 | 8.907 | 8.805 | 8.901 | 55,495 | +0.09(+1.02%) |
Sep 22, 2010 | 8.859 | 8.925 | 8.811 | 8.811 | 95,417 | -0.03(-0.34%) |
Sep 21, 2010 | 8.853 | 8.901 | 8.811 | 8.841 | 93,210 | -0.02(-0.27%) |
Sep 20, 2010 | 8.877 | 8.985 | 8.859 | 8.865 | 82,173 | -0.02(-0.27%) |
Sep 17, 2010 | 8.889 | 8.925 | 8.805 | 8.889 | 89,986 | +0.10(+1.09%) |
Sep 15, 2010 | 8.835 | 8.910 | 8.757 | 8.793 | 113,140 | -0.01(-0.14%) |
Sep 14, 2010 | 8.841 | 8.991 | 8.781 | 8.805 | 307,202 | -0.05(-0.54%) |
Sep 13, 2010 | 8.937 | 8.985 | 8.829 | 8.853 | 139,605 | -0.15(-1.67%) |
Sep 10, 2010 | 8.985 | 9.003 | 8.955 | 9.003 | 103,090 | +0.01(+0.13%) |
Sep 09, 2010 | 8.943 | 9.015 | 8.925 | 8.991 | 81,540 | +0.00(+0.00%) |
Sep 08, 2010 | 8.997 | 9.003 | 8.931 | 8.991 | 103,609 | -0.01(-0.13%) |
Sep 07, 2010 | 9.009 | 9.015 | 8.931 | 9.003 | 53,977 | +0.01(+0.13%) |
Sep 03, 2010 | 8.967 | 9.033 | 8.961 | 8.991 | 83,172 | +0.02(+0.27%) |
Sep 02, 2010 | 8.931 | 8.985 | 8.883 | 8.967 | 73,574 | +0.08(+0.88%) |