Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Nov 30, 2010 | 7.587 | 7.842 | 7.552 | 7.729 | 5,012,311 | +0.02(+0.28%) |
Nov 29, 2010 | 7.544 | 7.707 | 7.438 | 7.707 | 3,842,768 | +0.11(+1.49%) |
Nov 26, 2010 | 7.644 | 7.743 | 7.594 | 7.594 | 2,031,006 | -0.14(-1.83%) |
Nov 24, 2010 | 7.700 | 7.736 | 7.736 | 7.736 | 4,342,154 | +0.12(+1.58%) |
Nov 23, 2010 | 7.658 | 7.792 | 7.615 | 7.615 | 4,570,745 | -0.15(-1.92%) |
Nov 22, 2010 | 7.792 | 7.807 | 7.651 | 7.764 | 3,234,478 | -0.05(-0.63%) |
Nov 19, 2010 | 7.799 | 7.863 | 7.693 | 7.814 | 3,820,954 | +0.02(+0.27%) |
Nov 18, 2010 | 7.821 | 7.877 | 7.736 | 7.792 | 6,235,652 | +0.03(+0.37%) |
Nov 17, 2010 | 7.892 | 7.948 | 7.679 | 7.764 | 5,424,519 | -0.11(-1.35%) |
Nov 16, 2010 | 7.885 | 8.076 | 7.814 | 7.870 | 8,125,346 | -0.10(-1.24%) |
Nov 15, 2010 | 8.055 | 8.175 | 7.955 | 7.970 | 2,979,125 | -0.08(-0.97%) |
Nov 12, 2010 | 8.005 | 8.125 | 7.885 | 8.047 | 4,656,611 | -0.02(-0.26%) |
Nov 11, 2010 | 8.140 | 8.217 | 8.055 | 8.069 | 4,062,368 | -0.17(-2.06%) |
Nov 10, 2010 | 8.104 | 8.260 | 7.998 | 8.239 | 5,151,855 | +0.11(+1.31%) |
Nov 09, 2010 | 8.302 | 8.324 | 8.076 | 8.132 | 6,280,609 | -0.04(-0.43%) |
Nov 08, 2010 | 8.161 | 8.253 | 8.083 | 8.168 | 4,261,209 | -0.02(-0.26%) |
Nov 05, 2010 | 8.076 | 8.402 | 7.991 | 8.189 | 7,687,000 | +0.16(+1.94%) |
Nov 04, 2010 | 7.764 | 8.047 | 7.722 | 8.033 | 7,056,189 | +0.40(+5.19%) |
Nov 03, 2010 | 7.693 | 7.693 | 7.523 | 7.637 | 4,390,170 | -0.02(-0.28%) |
Nov 02, 2010 | 7.693 | 7.792 | 7.608 | 7.658 | 7,076,685 | +0.04(+0.56%) |
Nov 01, 2010 | 7.615 | 7.665 | 7.502 | 7.615 | 6,005,351 | +0.06(+0.84%) |
Oct 29, 2010 | 7.488 | 7.594 | 7.467 | 7.552 | 4,399,158 | +0.04(+0.57%) |
Oct 28, 2010 | 7.615 | 7.644 | 7.410 | 7.509 | 7,930,106 | -0.05(-0.66%) |
Oct 27, 2010 | 7.615 | 7.686 | 7.431 | 7.559 | 7,921,246 | -0.16(-2.02%) |
Oct 25, 2010 | 7.877 | 8.012 | 7.707 | 7.714 | 9,458,067 | -0.04(-0.55%) |
Oct 22, 2010 | 7.835 | 7.835 | 7.679 | 7.757 | 3,053,030 | -0.07(-0.90%) |
Oct 21, 2010 | 7.707 | 7.920 | 7.665 | 7.828 | 7,483,013 | +0.15(+1.94%) |
Oct 20, 2010 | 7.665 | 7.757 | 7.566 | 7.679 | 5,488,505 | +0.07(+0.93%) |
Oct 19, 2010 | 7.587 | 7.877 | 7.552 | 7.608 | 9,932,382 | -0.11(-1.47%) |
Oct 18, 2010 | 7.814 | 7.821 | 7.566 | 7.722 | 7,775,630 | -0.08(-1.00%) |
Oct 15, 2010 | 8.168 | 8.168 | 7.736 | 7.799 | 12,601,094 | -0.23(-2.91%) |
Oct 14, 2010 | 8.288 | 8.352 | 7.948 | 8.033 | 7,916,653 | -0.26(-3.16%) |
Oct 13, 2010 | 8.239 | 8.331 | 7.948 | 8.295 | 9,731,161 | -0.08(-0.93%) |
Oct 12, 2010 | 8.465 | 8.494 | 8.246 | 8.373 | 9,835,571 | -0.18(-2.15%) |
Oct 11, 2010 | 8.529 | 8.614 | 8.458 | 8.557 | 3,837,241 | +0.01(+0.17%) |
Oct 08, 2010 | 8.543 | 8.565 | 8.353 | 8.543 | 7,300,070 | +0.16(+1.94%) |
Oct 07, 2010 | 8.387 | 8.472 | 8.310 | 8.380 | 10,501,352 | +0.04(+0.51%) |
Oct 06, 2010 | 8.196 | 8.338 | 8.175 | 8.338 | 6,366,353 | +0.15(+1.86%) |
Oct 05, 2010 | 7.953 | 8.186 | 7.918 | 8.186 | 9,425,736 | +0.38(+4.87%) |
Oct 04, 2010 | 7.855 | 7.869 | 7.707 | 7.805 | 9,442,451 | -0.06(-0.81%) |
Oct 01, 2010 | 7.869 | 7.974 | 7.798 | 7.869 | 5,630,582 | +0.12(+1.51%) |
Sep 30, 2010 | 7.747 | 7.862 | 7.601 | 7.752 | 6,251 | +0.09(+1.13%) |
Sep 29, 2010 | 7.672 | 7.791 | 7.644 | 7.665 | 4,653,603 | -0.08(-1.00%) |
Sep 28, 2010 | 7.735 | 7.749 | 7.566 | 7.742 | 4,512,416 | +0.05(+0.64%) |
Sep 27, 2010 | 7.728 | 7.770 | 7.637 | 7.693 | 3,858,150 | -0.05(-0.64%) |
Sep 24, 2010 | 7.637 | 7.791 | 7.566 | 7.742 | 4,350,306 | +0.27(+3.68%) |
Sep 23, 2010 | 7.468 | 7.707 | 7.447 | 7.468 | 4,031,792 | -0.24(-3.10%) |
Sep 22, 2010 | 7.862 | 8.031 | 7.679 | 7.707 | 7,648,542 | -0.16(-2.06%) |
Sep 21, 2010 | 7.911 | 8.087 | 7.820 | 7.869 | 7,979,787 | +0.02(+0.27%) |
Sep 20, 2010 | 7.777 | 7.883 | 7.605 | 7.848 | 5,410,200 | +0.15(+1.92%) |
Sep 17, 2010 | 7.700 | 7.770 | 7.552 | 7.700 | 5,858,770 | -0.04(-0.55%) |
Sep 15, 2010 | 7.770 | 7.770 | 7.622 | 7.742 | 3,285,462 | -0.08(-0.99%) |
Sep 14, 2010 | 7.925 | 7.967 | 7.679 | 7.820 | 4,932,606 | -0.11(-1.42%) |
Sep 13, 2010 | 7.834 | 7.967 | 7.798 | 7.932 | 3,547,535 | +0.24(+3.11%) |
Sep 10, 2010 | 7.728 | 7.827 | 7.665 | 7.693 | 2,200,427 | -0.01(-0.09%) |
Sep 09, 2010 | 7.834 | 7.841 | 7.594 | 7.700 | 4,239,719 | +0.05(+0.64%) |
Sep 08, 2010 | 7.686 | 7.820 | 7.637 | 7.651 | 3,992,144 | -0.01(-0.09%) |
Sep 07, 2010 | 7.981 | 7.981 | 7.580 | 7.658 | 542 | -0.39(-4.81%) |
Sep 03, 2010 | 8.143 | 8.249 | 7.918 | 8.045 | 4,098,720 | +0.08(+1.06%) |
Sep 02, 2010 | 7.784 | 8.066 | 7.770 | 7.960 | 261 | +0.21(+2.72%) |