Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Nov 30, 2010 | 7.880 | 7.900 | 7.730 | 7.860 | 6,232,254 | -0.11(-1.38%) |
Nov 29, 2010 | 8.040 | 8.080 | 7.910 | 7.970 | 3,161,599 | -0.12(-1.48%) |
Nov 26, 2010 | 8.120 | 8.240 | 8.080 | 8.090 | 1,033,144 | -0.08(-0.98%) |
Nov 24, 2010 | 8.090 | 8.170 | 8.170 | 8.170 | 3,283,179 | +0.12(+1.49%) |
Nov 23, 2010 | 8.070 | 8.180 | 8.040 | 8.050 | 2,508,527 | -0.14(-1.71%) |
Nov 22, 2010 | 8.270 | 8.425 | 8.190 | 8.190 | 3,027,799 | -0.13(-1.59%) |
Nov 19, 2010 | 8.350 | 8.430 | 8.300 | 8.322 | 2,344,338 | -0.03(-0.33%) |
Nov 18, 2010 | 8.210 | 8.440 | 8.195 | 8.350 | 1,984,011 | +0.21(+2.58%) |
Nov 17, 2010 | 8.110 | 8.220 | 8.080 | 8.140 | 1,338,874 | +0.02(+0.25%) |
Nov 16, 2010 | 8.160 | 8.250 | 8.010 | 8.120 | 2,310,817 | -0.12(-1.46%) |
Nov 15, 2010 | 8.340 | 8.410 | 8.200 | 8.240 | 1,410,230 | -0.08(-0.96%) |
Nov 12, 2010 | 8.380 | 8.460 | 8.210 | 8.320 | 2,339,586 | -0.11(-1.30%) |
Nov 11, 2010 | 8.380 | 8.500 | 8.280 | 8.430 | 1,548,714 | -0.05(-0.59%) |
Nov 10, 2010 | 8.400 | 8.520 | 8.280 | 8.480 | 3,371,553 | +0.06(+0.71%) |
Nov 09, 2010 | 8.520 | 8.679 | 8.380 | 8.420 | 1,768,289 | -0.11(-1.29%) |
Nov 08, 2010 | 8.600 | 8.610 | 8.440 | 8.530 | 1,109,105 | -0.08(-0.93%) |
Nov 05, 2010 | 8.480 | 8.630 | 8.400 | 8.610 | 6,229,321 | +0.15(+1.77%) |
Nov 04, 2010 | 8.500 | 8.590 | 8.390 | 8.460 | 4,780,651 | +0.01(+0.12%) |
Nov 03, 2010 | 8.520 | 8.520 | 8.395 | 8.450 | 3,173,861 | -0.05(-0.59%) |
Nov 02, 2010 | 8.470 | 8.590 | 8.440 | 8.500 | 3,306,498 | +0.06(+0.71%) |
Nov 01, 2010 | 8.510 | 8.620 | 8.390 | 8.440 | 3,043,248 | -0.03(-0.35%) |
Oct 29, 2010 | 8.410 | 8.640 | 8.380 | 8.470 | 5,237,029 | +0.04(+0.47%) |
Oct 28, 2010 | 8.100 | 8.560 | 8.100 | 8.430 | 10,595,295 | +0.34(+4.20%) |
Oct 27, 2010 | 8.150 | 8.230 | 7.980 | 8.090 | 3,521,987 | +0.00(+0.00%) |
Oct 25, 2010 | 8.010 | 8.130 | 7.990 | 8.090 | 3,041,110 | +0.12(+1.51%) |
Oct 22, 2010 | 7.810 | 8.020 | 7.740 | 7.970 | 2,083,956 | +0.16(+2.05%) |
Oct 21, 2010 | 7.760 | 7.880 | 7.690 | 7.810 | 1,588,737 | +0.08(+1.03%) |
Oct 20, 2010 | 7.730 | 7.800 | 7.640 | 7.730 | 2,371,562 | +0.04(+0.52%) |
Oct 19, 2010 | 7.720 | 7.835 | 7.590 | 7.690 | 4,670,386 | -0.13(-1.66%) |
Oct 18, 2010 | 7.950 | 7.980 | 7.743 | 7.820 | 3,556,211 | -0.15(-1.88%) |
Oct 15, 2010 | 8.190 | 8.210 | 7.940 | 7.970 | 7,404,389 | -0.20(-2.45%) |
Oct 14, 2010 | 7.940 | 8.310 | 7.920 | 8.170 | 6,556,365 | +0.20(+2.51%) |
Oct 13, 2010 | 7.770 | 8.000 | 7.740 | 7.970 | 3,811,023 | +0.23(+2.97%) |
Oct 12, 2010 | 7.660 | 7.810 | 7.520 | 7.740 | 3,838,284 | +0.07(+0.91%) |
Oct 11, 2010 | 7.610 | 7.700 | 7.540 | 7.670 | 1,622,617 | +0.04(+0.52%) |
Oct 08, 2010 | 7.620 | 7.660 | 7.470 | 7.630 | 1,837,576 | -0.01(-0.13%) |
Oct 07, 2010 | 7.600 | 7.680 | 7.510 | 7.640 | 1,148,548 | +0.06(+0.79%) |
Oct 06, 2010 | 7.760 | 7.790 | 7.550 | 7.580 | 1,264,555 | -0.18(-2.32%) |
Oct 05, 2010 | 7.580 | 7.760 | 7.560 | 7.760 | 2,307,547 | +0.26(+3.47%) |
Oct 04, 2010 | 7.540 | 7.640 | 7.420 | 7.500 | 1,483,210 | -0.10(-1.32%) |
Oct 01, 2010 | 7.710 | 7.710 | 7.500 | 7.600 | 2,069,895 | -0.03(-0.39%) |
Sep 30, 2010 | 7.690 | 7.770 | 7.570 | 7.630 | 2,184,988 | +0.02(+0.26%) |
Sep 29, 2010 | 7.530 | 7.630 | 7.480 | 7.610 | 2,248,120 | +0.02(+0.26%) |
Sep 28, 2010 | 7.650 | 7.710 | 7.420 | 7.590 | 5,789,468 | -0.11(-1.43%) |
Sep 27, 2010 | 7.710 | 7.800 | 7.660 | 7.700 | 1,513,741 | -0.03(-0.39%) |
Sep 24, 2010 | 7.630 | 7.750 | 7.630 | 7.730 | 1,577,911 | +0.22(+2.93%) |
Sep 23, 2010 | 7.560 | 7.780 | 7.510 | 7.510 | 2,747,793 | -0.13(-1.70%) |
Sep 22, 2010 | 7.660 | 7.750 | 7.520 | 7.640 | 2,946,016 | -0.06(-0.78%) |
Sep 21, 2010 | 7.810 | 7.830 | 7.630 | 7.700 | 2,807,443 | -0.13(-1.66%) |
Sep 20, 2010 | 7.800 | 7.920 | 7.730 | 7.830 | 1,516,511 | +0.07(+0.90%) |
Sep 17, 2010 | 7.710 | 7.790 | 7.660 | 7.760 | 2,862,256 | +0.03(+0.39%) |
Sep 15, 2010 | 7.670 | 7.830 | 7.660 | 7.730 | 4,515,913 | +0.04(+0.52%) |
Sep 14, 2010 | 7.460 | 7.740 | 7.410 | 7.690 | 8,654,225 | +0.24(+3.22%) |
Sep 13, 2010 | 7.440 | 7.520 | 7.380 | 7.450 | 3,775,272 | +0.05(+0.68%) |
Sep 10, 2010 | 7.340 | 7.450 | 7.290 | 7.400 | 3,036,153 | +0.06(+0.82%) |
Sep 09, 2010 | 7.250 | 7.430 | 7.240 | 7.340 | 5,652,498 | +0.15(+2.09%) |
Sep 08, 2010 | 7.170 | 7.210 | 7.070 | 7.190 | 2,050,116 | +0.06(+0.84%) |
Sep 07, 2010 | 7.130 | 7.200 | 7.080 | 7.130 | 2,297,494 | -0.05(-0.70%) |
Sep 03, 2010 | 7.180 | 7.200 | 7.060 | 7.180 | 2,263,039 | +0.09(+1.27%) |
Sep 02, 2010 | 6.990 | 7.160 | 6.960 | 7.090 | 3,008,226 | +0.08(+1.11%) |