Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Nov 30, 2010 | 7.438 | 7.756 | 7.332 | 7.612 | 1,049,788 | +0.03(+0.38%) |
Nov 29, 2010 | 7.419 | 7.621 | 7.323 | 7.583 | 758,967 | +0.15(+2.08%) |
Nov 26, 2010 | 7.515 | 7.554 | 7.380 | 7.429 | 202,875 | -0.16(-2.16%) |
Nov 24, 2010 | 7.034 | 7.592 | 7.592 | 7.592 | 901,293 | +0.59(+8.39%) |
Nov 23, 2010 | 6.764 | 7.024 | 6.658 | 7.005 | 747,377 | +0.28(+4.15%) |
Nov 22, 2010 | 6.841 | 6.889 | 6.552 | 6.725 | 465,910 | -0.13(-1.97%) |
Nov 19, 2010 | 6.870 | 6.908 | 6.754 | 6.860 | 261,807 | +0.00(+0.00%) |
Nov 18, 2010 | 6.745 | 6.928 | 6.735 | 6.860 | 386,963 | +0.15(+2.30%) |
Nov 17, 2010 | 6.456 | 6.730 | 6.456 | 6.706 | 522,352 | +0.25(+3.88%) |
Nov 16, 2010 | 6.677 | 6.735 | 6.369 | 6.456 | 384,949 | -0.29(-4.29%) |
Nov 15, 2010 | 6.802 | 6.841 | 6.725 | 6.745 | 271,887 | -0.01(-0.14%) |
Nov 12, 2010 | 6.716 | 6.822 | 6.668 | 6.754 | 236,641 | -0.03(-0.43%) |
Nov 11, 2010 | 6.706 | 6.889 | 6.658 | 6.783 | 457,228 | -0.03(-0.42%) |
Nov 10, 2010 | 7.072 | 7.072 | 6.696 | 6.812 | 615,071 | -0.19(-2.75%) |
Nov 09, 2010 | 7.063 | 7.111 | 6.937 | 7.005 | 573,762 | -0.06(-0.82%) |
Nov 08, 2010 | 7.005 | 7.101 | 6.949 | 7.063 | 499,888 | +0.13(+1.81%) |
Nov 05, 2010 | 7.034 | 7.101 | 6.879 | 6.937 | 692,810 | -0.09(-1.23%) |
Nov 04, 2010 | 7.226 | 7.275 | 6.976 | 7.024 | 820,678 | -0.13(-1.88%) |
Nov 03, 2010 | 7.091 | 7.236 | 7.082 | 7.159 | 554,382 | +0.07(+0.99%) |
Nov 02, 2010 | 7.130 | 7.207 | 7.029 | 7.089 | 508,654 | +0.06(+0.79%) |
Nov 01, 2010 | 7.101 | 7.255 | 7.005 | 7.034 | 530,535 | -0.02(-0.27%) |
Oct 29, 2010 | 7.275 | 7.342 | 7.014 | 7.053 | 717,701 | -0.28(-3.81%) |
Oct 28, 2010 | 7.313 | 7.361 | 7.197 | 7.332 | 571,127 | +0.10(+1.33%) |
Oct 27, 2010 | 7.342 | 7.361 | 7.111 | 7.236 | 469,027 | +0.03(+0.40%) |
Oct 25, 2010 | 7.082 | 7.207 | 7.072 | 7.207 | 850,854 | +0.14(+2.05%) |
Oct 22, 2010 | 6.899 | 7.082 | 6.802 | 7.063 | 672,788 | +0.16(+2.37%) |
Oct 21, 2010 | 6.899 | 7.130 | 6.764 | 6.899 | 980,538 | +0.03(+0.42%) |
Oct 20, 2010 | 6.301 | 6.928 | 6.277 | 6.870 | 2,216,330 | +0.88(+14.72%) |
Oct 19, 2010 | 6.292 | 6.292 | 5.964 | 5.988 | 750,704 | -0.20(-3.19%) |
Oct 18, 2010 | 6.176 | 6.301 | 6.146 | 6.186 | 535,726 | +0.00(+0.00%) |
Oct 15, 2010 | 6.166 | 6.253 | 6.128 | 6.186 | 591,400 | +0.10(+1.58%) |
Oct 14, 2010 | 6.176 | 6.297 | 5.964 | 6.089 | 526,277 | -0.07(-1.10%) |
Oct 13, 2010 | 6.138 | 6.282 | 6.099 | 6.157 | 715,769 | +0.04(+0.63%) |
Oct 12, 2010 | 5.877 | 6.128 | 5.800 | 6.118 | 1,156,174 | +0.23(+3.93%) |
Oct 11, 2010 | 5.897 | 5.955 | 5.800 | 5.887 | 552,318 | -0.04(-0.65%) |
Oct 08, 2010 | 5.945 | 6.060 | 5.810 | 5.926 | 947,482 | +0.00(+0.00%) |
Oct 07, 2010 | 5.820 | 6.089 | 5.762 | 5.926 | 1,138,012 | +0.17(+3.02%) |
Oct 06, 2010 | 5.637 | 5.829 | 5.637 | 5.752 | 2,660,943 | +0.12(+2.05%) |
Oct 05, 2010 | 5.608 | 5.714 | 5.559 | 5.637 | 555,012 | +0.10(+1.74%) |
Oct 04, 2010 | 5.743 | 5.781 | 5.521 | 5.540 | 642,274 | -0.20(-3.52%) |
Oct 01, 2010 | 5.800 | 5.829 | 5.665 | 5.743 | 669,798 | -0.03(-0.50%) |
Sep 30, 2010 | 5.752 | 5.791 | 5.637 | 5.771 | 1,652,677 | +0.10(+1.70%) |
Sep 29, 2010 | 5.656 | 5.762 | 5.598 | 5.675 | 563,820 | -0.01(-0.17%) |
Sep 28, 2010 | 5.704 | 5.743 | 5.531 | 5.685 | 1,169,866 | +0.02(+0.34%) |
Sep 27, 2010 | 5.637 | 5.849 | 5.579 | 5.665 | 1,731,389 | +0.17(+3.16%) |
Sep 24, 2010 | 5.540 | 5.598 | 5.405 | 5.492 | 647,525 | +0.04(+0.71%) |
Sep 23, 2010 | 5.482 | 5.762 | 5.444 | 5.453 | 691,790 | -0.07(-1.22%) |
Sep 22, 2010 | 5.405 | 5.521 | 5.347 | 5.521 | 600,420 | +0.10(+1.78%) |
Sep 21, 2010 | 5.357 | 5.502 | 5.280 | 5.425 | 606,966 | +0.07(+1.26%) |
Sep 20, 2010 | 5.261 | 5.425 | 5.213 | 5.357 | 685,143 | +0.10(+1.83%) |
Sep 17, 2010 | 5.376 | 5.376 | 5.174 | 5.261 | 602,012 | -0.02(-0.36%) |
Sep 15, 2010 | 4.962 | 5.280 | 4.933 | 5.280 | 1,312,520 | +0.39(+7.87%) |
Sep 14, 2010 | 4.914 | 4.962 | 4.818 | 4.895 | 463,412 | +0.01(+0.20%) |
Sep 13, 2010 | 4.789 | 4.924 | 4.760 | 4.885 | 561,240 | +0.13(+2.63%) |
Sep 10, 2010 | 4.827 | 4.846 | 4.692 | 4.760 | 511,662 | -0.05(-1.00%) |
Sep 09, 2010 | 4.827 | 4.924 | 4.731 | 4.808 | 568,078 | +0.09(+1.84%) |
Sep 08, 2010 | 4.779 | 4.808 | 4.702 | 4.721 | 290,782 | -0.03(-0.61%) |
Sep 07, 2010 | 5.030 | 5.030 | 4.712 | 4.750 | 728,993 | -0.28(-5.56%) |
Sep 03, 2010 | 5.049 | 5.087 | 4.914 | 5.030 | 460,233 | +0.05(+0.97%) |
Sep 02, 2010 | 4.885 | 5.078 | 4.885 | 4.981 | 458,529 | +0.10(+1.97%) |