Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Nov 30, 2010 | 7.858 | 7.954 | 7.795 | 7.924 | 14,500,899 | -0.05(-0.66%) |
Nov 29, 2010 | 7.838 | 7.984 | 7.765 | 7.978 | 12,293,051 | +0.11(+1.43%) |
Nov 26, 2010 | 7.891 | 7.991 | 7.858 | 7.865 | 3,978,057 | -0.13(-1.66%) |
Nov 24, 2010 | 7.878 | 7.997 | 7.997 | 7.997 | 13,868,220 | +0.19(+2.38%) |
Nov 23, 2010 | 7.918 | 7.991 | 7.812 | 7.812 | 16,275,123 | -0.23(-2.81%) |
Nov 22, 2010 | 8.070 | 8.103 | 7.924 | 8.037 | 15,670,238 | -0.09(-1.14%) |
Nov 19, 2010 | 7.958 | 8.196 | 7.958 | 8.130 | 18,420,898 | +0.12(+1.49%) |
Nov 18, 2010 | 8.309 | 8.382 | 7.931 | 8.011 | 40,486,520 | -0.21(-2.50%) |
Nov 17, 2010 | 8.455 | 8.528 | 8.130 | 8.216 | 17,733,480 | -0.19(-2.29%) |
Nov 16, 2010 | 8.554 | 8.621 | 8.322 | 8.409 | 20,804,844 | -0.23(-2.61%) |
Nov 15, 2010 | 8.627 | 8.833 | 8.594 | 8.634 | 12,604,409 | +0.10(+1.17%) |
Nov 12, 2010 | 8.733 | 8.735 | 8.428 | 8.535 | 15,316,783 | -0.24(-2.76%) |
Nov 11, 2010 | 8.720 | 8.831 | 8.588 | 8.777 | 14,700,082 | +0.00(+0.00%) |
Nov 10, 2010 | 8.574 | 8.787 | 8.462 | 8.777 | 15,542,299 | +0.24(+2.84%) |
Nov 09, 2010 | 8.687 | 8.800 | 8.488 | 8.535 | 14,618,853 | -0.12(-1.38%) |
Nov 08, 2010 | 8.627 | 8.727 | 8.455 | 8.654 | 23,469,312 | +0.01(+0.15%) |
Nov 05, 2010 | 8.913 | 9.237 | 8.588 | 8.641 | 44,346,900 | -0.25(-2.76%) |
Nov 04, 2010 | 8.747 | 8.985 | 8.661 | 8.886 | 27,796,586 | +0.23(+2.68%) |
Nov 03, 2010 | 8.289 | 8.661 | 8.289 | 8.654 | 27,167,784 | +0.40(+4.90%) |
Nov 02, 2010 | 8.322 | 8.462 | 8.190 | 8.249 | 16,247,240 | +0.04(+0.48%) |
Nov 01, 2010 | 8.382 | 8.415 | 8.044 | 8.210 | 22,842,626 | -0.12(-1.43%) |
Oct 29, 2010 | 8.409 | 8.548 | 8.322 | 8.329 | 21,406,962 | -0.11(-1.26%) |
Oct 28, 2010 | 8.621 | 8.634 | 8.395 | 8.435 | 18,197,930 | -0.10(-1.17%) |
Oct 27, 2010 | 8.409 | 8.634 | 8.369 | 8.535 | 17,592,746 | +0.17(+1.98%) |
Oct 25, 2010 | 8.641 | 8.647 | 8.289 | 8.369 | 15,626,060 | -0.16(-1.87%) |
Oct 22, 2010 | 8.568 | 8.680 | 8.455 | 8.528 | 20,363,714 | +0.04(+0.47%) |
Oct 21, 2010 | 8.103 | 8.680 | 8.103 | 8.488 | 31,467,534 | +0.27(+3.23%) |
Oct 20, 2010 | 8.170 | 8.276 | 7.951 | 8.223 | 17,489,108 | +0.02(+0.20%) |
Oct 19, 2010 | 8.236 | 8.448 | 8.137 | 8.206 | 18,771,700 | -0.11(-1.32%) |
Oct 18, 2010 | 8.017 | 8.342 | 7.958 | 8.316 | 18,383,088 | +0.27(+3.38%) |
Oct 15, 2010 | 8.210 | 8.243 | 7.858 | 8.044 | 21,962,420 | -0.14(-1.70%) |
Oct 14, 2010 | 8.355 | 8.355 | 8.011 | 8.183 | 30,133,480 | -0.24(-2.83%) |
Oct 13, 2010 | 8.581 | 8.601 | 8.375 | 8.422 | 24,301,938 | -0.04(-0.43%) |
Oct 12, 2010 | 8.097 | 8.508 | 8.044 | 8.458 | 32,570,434 | +0.31(+3.87%) |
Oct 11, 2010 | 8.256 | 8.296 | 8.123 | 8.143 | 9,126,645 | -0.07(-0.81%) |
Oct 08, 2010 | 8.342 | 8.342 | 8.163 | 8.210 | 14,322,612 | -0.09(-1.12%) |
Oct 07, 2010 | 8.256 | 8.349 | 8.163 | 8.302 | 23,831,752 | +0.16(+1.95%) |
Oct 06, 2010 | 8.309 | 8.389 | 8.090 | 8.143 | 20,696,064 | -0.15(-1.84%) |
Oct 05, 2010 | 8.004 | 8.355 | 7.911 | 8.296 | 29,567,416 | +0.40(+5.13%) |
Oct 04, 2010 | 7.924 | 8.037 | 7.871 | 7.891 | 12,957,893 | +0.00(+0.00%) |
Oct 01, 2010 | 8.057 | 8.123 | 7.858 | 7.891 | 16,477,827 | -0.09(-1.08%) |
Sep 30, 2010 | 7.958 | 8.084 | 7.858 | 7.978 | 21,407,016 | +0.08(+1.07%) |
Sep 29, 2010 | 7.911 | 7.991 | 7.825 | 7.893 | 13,672,375 | -0.07(-0.94%) |
Sep 28, 2010 | 7.911 | 7.984 | 7.798 | 7.968 | 15,707,140 | +0.08(+0.99%) |
Sep 27, 2010 | 8.136 | 8.150 | 7.878 | 7.890 | 11,949,177 | -0.22(-2.70%) |
Sep 24, 2010 | 7.905 | 8.117 | 7.878 | 8.108 | 13,690,895 | +0.34(+4.42%) |
Sep 23, 2010 | 7.878 | 8.064 | 7.739 | 7.765 | 16,312,565 | -0.21(-2.66%) |
Sep 22, 2010 | 8.077 | 8.203 | 7.964 | 7.977 | 15,574,458 | -0.16(-1.91%) |
Sep 21, 2010 | 8.216 | 8.335 | 8.117 | 8.133 | 17,466,142 | -0.08(-0.93%) |
Sep 20, 2010 | 8.136 | 8.249 | 8.070 | 8.209 | 16,041,275 | +0.11(+1.31%) |
Sep 17, 2010 | 8.150 | 8.229 | 8.090 | 8.103 | 13,599,731 | -0.16(-1.92%) |
Sep 15, 2010 | 8.189 | 8.362 | 8.064 | 8.262 | 12,284,155 | -0.01(-0.12%) |
Sep 14, 2010 | 8.282 | 8.342 | 8.103 | 8.272 | 21,855,986 | -0.02(-0.20%) |
Sep 13, 2010 | 8.196 | 8.342 | 8.163 | 8.289 | 17,052,618 | +0.28(+3.47%) |
Sep 10, 2010 | 7.964 | 8.057 | 7.891 | 8.011 | 11,472,720 | +0.09(+1.09%) |
Sep 09, 2010 | 7.865 | 8.024 | 7.805 | 7.924 | 17,143,526 | +0.24(+3.10%) |
Sep 08, 2010 | 7.593 | 7.765 | 7.587 | 7.686 | 11,396,997 | +0.15(+1.93%) |
Sep 07, 2010 | 7.818 | 7.871 | 7.520 | 7.540 | 18,618,320 | -0.36(-4.61%) |
Sep 03, 2010 | 7.898 | 8.011 | 7.752 | 7.905 | 15,415,748 | +0.14(+1.79%) |
Sep 02, 2010 | 7.752 | 7.805 | 7.659 | 7.765 | 12,017,145 | +0.04(+0.51%) |