Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Nov 30, 2010 | 7.603 | 7.859 | 7.568 | 7.745 | 5,001,425 | +0.02(+0.28%) |
Nov 29, 2010 | 7.561 | 7.724 | 7.454 | 7.724 | 3,834,422 | +0.11(+1.49%) |
Nov 26, 2010 | 7.660 | 7.760 | 7.611 | 7.611 | 2,026,595 | -0.14(-1.83%) |
Nov 24, 2010 | 7.717 | 7.753 | 7.753 | 7.753 | 4,332,723 | +0.12(+1.58%) |
Nov 23, 2010 | 7.674 | 7.809 | 7.632 | 7.632 | 4,560,817 | -0.15(-1.92%) |
Nov 22, 2010 | 7.809 | 7.824 | 7.667 | 7.781 | 3,227,453 | -0.05(-0.63%) |
Nov 19, 2010 | 7.816 | 7.880 | 7.710 | 7.831 | 3,812,655 | +0.02(+0.27%) |
Nov 18, 2010 | 7.838 | 7.895 | 7.753 | 7.809 | 6,222,108 | +0.03(+0.36%) |
Nov 17, 2010 | 7.909 | 7.966 | 7.696 | 7.781 | 5,412,737 | -0.11(-1.35%) |
Nov 16, 2010 | 7.902 | 8.093 | 7.831 | 7.887 | 8,107,698 | -0.10(-1.24%) |
Nov 15, 2010 | 8.072 | 8.193 | 7.973 | 7.987 | 2,972,655 | -0.08(-0.97%) |
Nov 12, 2010 | 8.022 | 8.143 | 7.902 | 8.065 | 4,646,497 | -0.02(-0.26%) |
Nov 11, 2010 | 8.157 | 8.235 | 8.072 | 8.086 | 4,053,545 | -0.17(-2.06%) |
Nov 10, 2010 | 8.122 | 8.278 | 8.015 | 8.257 | 5,140,666 | +0.11(+1.31%) |
Nov 09, 2010 | 8.321 | 8.342 | 8.093 | 8.150 | 6,266,968 | -0.04(-0.43%) |
Nov 08, 2010 | 8.179 | 8.271 | 8.100 | 8.186 | 4,251,954 | -0.02(-0.26%) |
Nov 05, 2010 | 8.093 | 8.420 | 8.008 | 8.207 | 7,670,304 | +0.16(+1.94%) |
Nov 04, 2010 | 7.781 | 8.065 | 7.738 | 8.051 | 7,040,863 | +0.40(+5.19%) |
Nov 03, 2010 | 7.710 | 7.710 | 7.540 | 7.653 | 4,380,635 | -0.02(-0.28%) |
Nov 02, 2010 | 7.710 | 7.809 | 7.625 | 7.674 | 7,061,314 | +0.04(+0.56%) |
Nov 01, 2010 | 7.632 | 7.682 | 7.518 | 7.632 | 5,992,308 | +0.06(+0.84%) |
Oct 29, 2010 | 7.504 | 7.611 | 7.483 | 7.568 | 4,389,603 | +0.04(+0.57%) |
Oct 28, 2010 | 7.632 | 7.660 | 7.426 | 7.525 | 7,912,882 | -0.05(-0.66%) |
Oct 27, 2010 | 7.632 | 7.703 | 7.447 | 7.575 | 7,904,042 | -0.16(-2.02%) |
Oct 25, 2010 | 7.895 | 8.029 | 7.724 | 7.731 | 9,437,524 | -0.04(-0.55%) |
Oct 22, 2010 | 7.852 | 7.852 | 7.696 | 7.774 | 3,046,399 | -0.07(-0.90%) |
Oct 21, 2010 | 7.724 | 7.937 | 7.682 | 7.845 | 7,466,760 | +0.15(+1.94%) |
Oct 20, 2010 | 7.682 | 7.774 | 7.582 | 7.696 | 5,476,584 | +0.07(+0.93%) |
Oct 19, 2010 | 7.603 | 7.895 | 7.568 | 7.625 | 9,910,809 | -0.11(-1.47%) |
Oct 18, 2010 | 7.831 | 7.838 | 7.582 | 7.738 | 7,758,741 | -0.08(-1.00%) |
Oct 15, 2010 | 8.186 | 8.186 | 7.753 | 7.816 | 12,573,725 | -0.23(-2.91%) |
Oct 14, 2010 | 8.306 | 8.370 | 7.966 | 8.051 | 7,899,458 | -0.26(-3.16%) |
Oct 13, 2010 | 8.257 | 8.349 | 7.966 | 8.313 | 9,710,025 | -0.08(-0.93%) |
Oct 12, 2010 | 8.484 | 8.512 | 8.264 | 8.392 | 9,814,208 | -0.18(-2.15%) |
Oct 11, 2010 | 8.548 | 8.633 | 8.477 | 8.576 | 3,828,907 | +0.01(+0.17%) |
Oct 08, 2010 | 8.562 | 8.583 | 8.372 | 8.562 | 7,284,214 | +0.16(+1.94%) |
Oct 07, 2010 | 8.406 | 8.491 | 8.328 | 8.399 | 10,478,544 | +0.04(+0.51%) |
Oct 06, 2010 | 8.214 | 8.356 | 8.193 | 8.356 | 6,352,526 | +0.15(+1.78%) |
Oct 05, 2010 | 7.977 | 8.210 | 7.942 | 8.210 | 9,397,864 | +0.38(+4.87%) |
Oct 04, 2010 | 7.878 | 7.892 | 7.730 | 7.829 | 9,414,528 | -0.06(-0.81%) |
Oct 01, 2010 | 7.892 | 7.998 | 7.822 | 7.892 | 5,613,932 | +0.12(+1.51%) |
Sep 30, 2010 | 7.770 | 7.885 | 7.624 | 7.774 | 6,233 | +0.09(+1.13%) |
Sep 29, 2010 | 7.695 | 7.815 | 7.666 | 7.687 | 4,639,842 | -0.08(-1.00%) |
Sep 28, 2010 | 7.758 | 7.772 | 7.589 | 7.765 | 4,499,072 | +0.05(+0.64%) |
Sep 27, 2010 | 7.751 | 7.793 | 7.659 | 7.716 | 3,846,741 | -0.05(-0.64%) |
Sep 24, 2010 | 7.659 | 7.815 | 7.589 | 7.765 | 4,337,442 | +0.28(+3.68%) |
Sep 23, 2010 | 7.490 | 7.730 | 7.469 | 7.490 | 4,019,870 | -0.24(-3.11%) |
Sep 22, 2010 | 7.885 | 8.055 | 7.702 | 7.730 | 7,625,924 | -0.16(-2.06%) |
Sep 21, 2010 | 7.935 | 8.111 | 7.843 | 7.892 | 7,956,190 | +0.02(+0.27%) |
Sep 20, 2010 | 7.800 | 7.906 | 7.627 | 7.871 | 5,394,202 | +0.15(+1.92%) |
Sep 17, 2010 | 7.723 | 7.793 | 7.575 | 7.723 | 5,841,445 | -0.04(-0.55%) |
Sep 15, 2010 | 7.793 | 7.793 | 7.645 | 7.765 | 3,275,747 | -0.08(-0.99%) |
Sep 14, 2010 | 7.949 | 7.991 | 7.702 | 7.843 | 4,918,020 | -0.11(-1.42%) |
Sep 13, 2010 | 7.857 | 7.991 | 7.822 | 7.956 | 3,537,044 | +0.24(+3.11%) |
Sep 10, 2010 | 7.751 | 7.850 | 7.687 | 7.716 | 2,193,920 | -0.01(-0.09%) |
Sep 09, 2010 | 7.857 | 7.864 | 7.617 | 7.723 | 4,227,181 | +0.05(+0.64%) |
Sep 08, 2010 | 7.709 | 7.843 | 7.659 | 7.673 | 3,980,339 | -0.01(-0.09%) |
Sep 07, 2010 | 8.005 | 8.005 | 7.603 | 7.680 | 541 | -0.39(-4.81%) |
Sep 03, 2010 | 8.167 | 8.273 | 7.942 | 8.069 | 4,086,600 | +0.08(+1.06%) |
Sep 02, 2010 | 7.807 | 8.090 | 7.793 | 7.984 | 260 | +0.21(+2.72%) |