Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Nov 30, 2010 | 7.555 | 7.809 | 7.520 | 7.696 | 5,033,390 | +0.02(+0.28%) |
Nov 29, 2010 | 7.513 | 7.675 | 7.407 | 7.675 | 3,858,928 | +0.11(+1.49%) |
Nov 26, 2010 | 7.612 | 7.710 | 7.562 | 7.562 | 2,039,547 | -0.14(-1.83%) |
Nov 24, 2010 | 7.668 | 7.703 | 7.703 | 7.703 | 4,360,414 | +0.12(+1.58%) |
Nov 23, 2010 | 7.626 | 7.760 | 7.583 | 7.583 | 4,589,966 | -0.15(-1.92%) |
Nov 22, 2010 | 7.760 | 7.774 | 7.619 | 7.732 | 3,248,080 | -0.05(-0.63%) |
Nov 19, 2010 | 7.767 | 7.830 | 7.661 | 7.781 | 3,837,022 | +0.02(+0.27%) |
Nov 18, 2010 | 7.788 | 7.844 | 7.703 | 7.760 | 6,261,875 | +0.03(+0.36%) |
Nov 17, 2010 | 7.859 | 7.915 | 7.647 | 7.732 | 5,447,331 | -0.11(-1.35%) |
Nov 16, 2010 | 7.851 | 8.042 | 7.781 | 7.837 | 8,159,515 | -0.10(-1.24%) |
Nov 15, 2010 | 8.021 | 8.141 | 7.922 | 7.936 | 2,991,653 | -0.08(-0.97%) |
Nov 12, 2010 | 7.971 | 8.091 | 7.851 | 8.014 | 4,676,194 | -0.02(-0.26%) |
Nov 11, 2010 | 8.105 | 8.183 | 8.021 | 8.035 | 4,079,452 | -0.17(-2.06%) |
Nov 10, 2010 | 8.070 | 8.225 | 7.964 | 8.204 | 5,173,521 | +0.11(+1.31%) |
Nov 09, 2010 | 8.268 | 8.289 | 8.042 | 8.098 | 6,307,022 | -0.04(-0.43%) |
Nov 08, 2010 | 8.127 | 8.218 | 8.049 | 8.134 | 4,279,129 | -0.02(-0.26%) |
Nov 05, 2010 | 8.042 | 8.366 | 7.957 | 8.155 | 7,719,327 | +0.16(+1.94%) |
Nov 04, 2010 | 7.732 | 8.014 | 7.689 | 8.000 | 7,085,863 | +0.40(+5.19%) |
Nov 03, 2010 | 7.661 | 7.661 | 7.492 | 7.605 | 4,408,632 | -0.02(-0.28%) |
Nov 02, 2010 | 7.661 | 7.760 | 7.576 | 7.626 | 7,106,444 | +0.04(+0.56%) |
Nov 01, 2010 | 7.583 | 7.633 | 7.471 | 7.583 | 6,030,606 | +0.06(+0.84%) |
Oct 29, 2010 | 7.456 | 7.562 | 7.435 | 7.520 | 4,417,658 | +0.04(+0.57%) |
Oct 28, 2010 | 7.583 | 7.612 | 7.379 | 7.478 | 7,963,455 | -0.05(-0.66%) |
Oct 27, 2010 | 7.583 | 7.654 | 7.400 | 7.527 | 7,954,558 | -0.16(-2.02%) |
Oct 25, 2010 | 7.844 | 7.978 | 7.675 | 7.682 | 9,497,841 | -0.04(-0.55%) |
Oct 22, 2010 | 7.802 | 7.802 | 7.647 | 7.724 | 3,065,869 | -0.07(-0.90%) |
Oct 21, 2010 | 7.675 | 7.887 | 7.633 | 7.795 | 7,514,481 | +0.15(+1.94%) |
Oct 20, 2010 | 7.633 | 7.724 | 7.534 | 7.647 | 5,511,586 | +0.07(+0.93%) |
Oct 19, 2010 | 7.555 | 7.844 | 7.520 | 7.576 | 9,974,151 | -0.11(-1.47%) |
Oct 18, 2010 | 7.781 | 7.788 | 7.534 | 7.689 | 7,808,329 | -0.08(-1.00%) |
Oct 15, 2010 | 8.134 | 8.134 | 7.703 | 7.767 | 12,654,086 | -0.23(-2.91%) |
Oct 14, 2010 | 8.254 | 8.317 | 7.915 | 8.000 | 7,949,945 | -0.26(-3.16%) |
Oct 13, 2010 | 8.204 | 8.296 | 7.915 | 8.261 | 9,772,083 | -0.08(-0.93%) |
Oct 12, 2010 | 8.430 | 8.458 | 8.211 | 8.338 | 9,876,932 | -0.18(-2.15%) |
Oct 11, 2010 | 8.493 | 8.578 | 8.423 | 8.522 | 3,853,378 | +0.01(+0.17%) |
Oct 08, 2010 | 8.508 | 8.529 | 8.318 | 8.508 | 7,330,769 | +0.16(+1.94%) |
Oct 07, 2010 | 8.352 | 8.437 | 8.275 | 8.345 | 10,545,514 | +0.04(+0.51%) |
Oct 06, 2010 | 8.162 | 8.303 | 8.141 | 8.303 | 6,393,126 | +0.15(+1.86%) |
Oct 05, 2010 | 7.920 | 8.151 | 7.885 | 8.151 | 9,465,375 | +0.38(+4.87%) |
Oct 04, 2010 | 7.822 | 7.836 | 7.675 | 7.773 | 9,482,159 | -0.06(-0.81%) |
Oct 01, 2010 | 7.836 | 7.941 | 7.766 | 7.836 | 5,654,261 | +0.12(+1.51%) |
Sep 30, 2010 | 7.714 | 7.829 | 7.570 | 7.719 | 6,277 | +0.09(+1.13%) |
Sep 29, 2010 | 7.640 | 7.759 | 7.612 | 7.633 | 4,673,173 | -0.08(-1.00%) |
Sep 28, 2010 | 7.703 | 7.717 | 7.535 | 7.710 | 4,531,392 | +0.05(+0.64%) |
Sep 27, 2010 | 7.696 | 7.738 | 7.605 | 7.661 | 3,874,375 | -0.05(-0.64%) |
Sep 24, 2010 | 7.605 | 7.759 | 7.535 | 7.710 | 4,368,601 | +0.27(+3.68%) |
Sep 23, 2010 | 7.436 | 7.675 | 7.415 | 7.436 | 4,048,748 | -0.24(-3.11%) |
Sep 22, 2010 | 7.829 | 7.997 | 7.647 | 7.675 | 7,680,706 | -0.16(-2.06%) |
Sep 21, 2010 | 7.878 | 8.053 | 7.787 | 7.836 | 8,013,345 | +0.02(+0.27%) |
Sep 20, 2010 | 7.745 | 7.850 | 7.573 | 7.815 | 5,432,952 | +0.15(+1.92%) |
Sep 17, 2010 | 7.668 | 7.738 | 7.520 | 7.668 | 5,883,408 | -0.04(-0.55%) |
Sep 15, 2010 | 7.738 | 7.738 | 7.591 | 7.710 | 3,299,279 | -0.08(-0.99%) |
Sep 14, 2010 | 7.892 | 7.934 | 7.647 | 7.787 | 4,953,349 | -0.11(-1.42%) |
Sep 13, 2010 | 7.801 | 7.934 | 7.766 | 7.899 | 3,562,453 | +0.24(+3.11%) |
Sep 10, 2010 | 7.696 | 7.794 | 7.633 | 7.661 | 2,209,681 | -0.01(-0.09%) |
Sep 09, 2010 | 7.801 | 7.808 | 7.563 | 7.668 | 4,257,548 | +0.05(+0.64%) |
Sep 08, 2010 | 7.654 | 7.787 | 7.605 | 7.619 | 4,008,932 | -0.01(-0.09%) |
Sep 07, 2010 | 7.948 | 7.948 | 7.549 | 7.626 | 545 | -0.39(-4.81%) |
Sep 03, 2010 | 8.109 | 8.214 | 7.885 | 8.011 | 4,115,957 | +0.08(+1.06%) |
Sep 02, 2010 | 7.752 | 8.032 | 7.738 | 7.927 | 262 | +0.21(+2.72%) |