Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Nov 30, 2010 | 6.461 | 6.560 | 6.400 | 6.504 | 850,850 | -0.05(-0.75%) |
Nov 29, 2010 | 6.449 | 6.560 | 6.415 | 6.553 | 630,846 | +0.09(+1.43%) |
Nov 26, 2010 | 6.566 | 6.633 | 6.461 | 6.461 | 253,393 | -0.16(-2.41%) |
Nov 24, 2010 | 6.609 | 6.621 | 6.621 | 6.621 | 581,502 | +0.08(+1.22%) |
Nov 23, 2010 | 6.511 | 6.639 | 6.511 | 6.541 | 531,435 | -0.07(-1.02%) |
Nov 22, 2010 | 6.566 | 6.646 | 6.492 | 6.609 | 576,430 | -0.01(-0.19%) |
Nov 19, 2010 | 6.633 | 6.646 | 6.517 | 6.621 | 646,953 | -0.04(-0.55%) |
Nov 18, 2010 | 6.646 | 6.750 | 6.566 | 6.658 | 751,729 | +0.10(+1.59%) |
Nov 17, 2010 | 6.646 | 6.756 | 6.535 | 6.553 | 715,433 | -0.19(-2.82%) |
Nov 16, 2010 | 6.879 | 6.904 | 6.646 | 6.744 | 1,020,676 | -0.17(-2.49%) |
Nov 15, 2010 | 6.922 | 7.008 | 6.879 | 6.916 | 1,047,229 | +0.04(+0.54%) |
Nov 12, 2010 | 6.983 | 7.063 | 6.879 | 6.879 | 768,445 | -0.19(-2.69%) |
Nov 11, 2010 | 7.094 | 7.143 | 7.008 | 7.069 | 656,691 | -0.12(-1.62%) |
Nov 10, 2010 | 7.137 | 7.220 | 7.094 | 7.186 | 971,140 | +0.05(+0.69%) |
Nov 09, 2010 | 7.186 | 7.186 | 7.076 | 7.137 | 1,207,596 | -0.02(-0.26%) |
Nov 08, 2010 | 7.192 | 7.235 | 7.057 | 7.155 | 476,925 | -0.03(-0.43%) |
Nov 05, 2010 | 7.137 | 7.327 | 7.057 | 7.186 | 1,138,877 | +0.09(+1.21%) |
Nov 04, 2010 | 6.842 | 7.143 | 6.799 | 7.100 | 1,870,105 | +0.36(+5.38%) |
Nov 03, 2010 | 6.633 | 6.787 | 6.590 | 6.738 | 911,614 | +0.09(+1.39%) |
Nov 02, 2010 | 6.596 | 6.689 | 6.596 | 6.646 | 1,119,312 | +0.12(+1.79%) |
Nov 01, 2010 | 6.787 | 6.787 | 6.425 | 6.529 | 1,475,334 | -0.23(-3.36%) |
Oct 29, 2010 | 6.768 | 6.793 | 6.701 | 6.756 | 756,712 | -0.06(-0.81%) |
Oct 28, 2010 | 6.854 | 6.861 | 6.713 | 6.811 | 1,324,026 | +0.02(+0.36%) |
Oct 27, 2010 | 6.756 | 6.897 | 6.738 | 6.787 | 656,041 | -0.10(-1.43%) |
Oct 25, 2010 | 7.088 | 7.088 | 6.842 | 6.885 | 1,124,073 | -0.14(-1.92%) |
Oct 22, 2010 | 6.977 | 7.039 | 6.873 | 7.020 | 1,059,061 | -0.01(-0.09%) |
Oct 21, 2010 | 6.971 | 7.223 | 6.897 | 7.026 | 1,563,082 | +0.11(+1.60%) |
Oct 20, 2010 | 6.873 | 6.940 | 6.793 | 6.916 | 1,011,783 | +0.06(+0.90%) |
Oct 19, 2010 | 6.818 | 6.990 | 6.805 | 6.854 | 1,093,976 | -0.06(-0.80%) |
Oct 18, 2010 | 6.861 | 6.940 | 6.793 | 6.910 | 899,507 | +0.09(+1.26%) |
Oct 15, 2010 | 6.971 | 6.977 | 6.762 | 6.824 | 1,276,456 | -0.06(-0.80%) |
Oct 14, 2010 | 6.916 | 6.959 | 6.787 | 6.879 | 857,644 | -0.07(-0.97%) |
Oct 13, 2010 | 6.836 | 7.125 | 6.762 | 6.947 | 1,165,636 | +0.14(+2.08%) |
Oct 12, 2010 | 6.775 | 6.854 | 6.719 | 6.805 | 461,746 | +0.04(+0.64%) |
Oct 11, 2010 | 6.836 | 6.854 | 6.744 | 6.762 | 337,486 | -0.06(-0.90%) |
Oct 08, 2010 | 6.719 | 6.867 | 6.633 | 6.824 | 627,622 | +0.10(+1.55%) |
Oct 07, 2010 | 6.830 | 6.897 | 6.682 | 6.719 | 774,029 | -0.04(-0.64%) |
Oct 06, 2010 | 6.738 | 6.904 | 6.719 | 6.762 | 1,193,096 | +0.04(+0.64%) |
Oct 05, 2010 | 6.713 | 6.775 | 6.547 | 6.719 | 1,962,034 | +0.06(+0.92%) |
Oct 04, 2010 | 6.879 | 6.879 | 6.566 | 6.658 | 1,802,648 | -0.24(-3.47%) |
Oct 01, 2010 | 7.051 | 7.057 | 6.811 | 6.897 | 1,134,494 | -0.07(-0.97%) |
Sep 30, 2010 | 7.112 | 7.131 | 6.934 | 6.965 | 948,769 | -0.07(-1.05%) |
Sep 29, 2010 | 6.916 | 7.069 | 6.830 | 7.039 | 671,040 | +0.08(+1.15%) |
Sep 28, 2010 | 6.879 | 6.971 | 6.726 | 6.959 | 1,700,165 | +0.11(+1.61%) |
Sep 27, 2010 | 7.123 | 7.123 | 6.824 | 6.848 | 726,540 | -0.25(-3.53%) |
Sep 24, 2010 | 6.867 | 7.099 | 6.818 | 7.099 | 768,921 | +0.34(+5.07%) |
Sep 23, 2010 | 6.757 | 7.032 | 6.708 | 6.757 | 1,000,918 | -0.05(-0.72%) |
Sep 22, 2010 | 7.038 | 7.136 | 6.787 | 6.806 | 973,958 | -0.27(-3.80%) |
Sep 21, 2010 | 7.252 | 7.295 | 7.068 | 7.075 | 1,045,355 | -0.17(-2.28%) |
Sep 20, 2010 | 6.995 | 7.252 | 6.928 | 7.240 | 1,193,180 | +0.26(+3.68%) |
Sep 17, 2010 | 7.050 | 7.111 | 6.848 | 6.983 | 1,349,710 | -0.07(-0.95%) |
Sep 15, 2010 | 7.020 | 7.118 | 6.928 | 7.050 | 616,591 | +0.01(+0.17%) |
Sep 14, 2010 | 7.154 | 7.166 | 6.971 | 7.038 | 923,433 | -0.12(-1.62%) |
Sep 13, 2010 | 7.007 | 7.252 | 7.007 | 7.154 | 1,852,835 | +0.24(+3.54%) |
Sep 10, 2010 | 6.903 | 7.001 | 6.879 | 6.909 | 622,584 | +0.01(+0.18%) |
Sep 09, 2010 | 6.909 | 7.001 | 6.812 | 6.897 | 536,589 | +0.09(+1.26%) |
Sep 08, 2010 | 6.702 | 6.903 | 6.659 | 6.812 | 548,860 | +0.11(+1.64%) |
Sep 07, 2010 | 6.891 | 6.891 | 6.695 | 6.702 | 701,719 | -0.22(-3.18%) |
Sep 03, 2010 | 6.873 | 6.940 | 6.818 | 6.922 | 1,057,980 | +0.12(+1.80%) |
Sep 02, 2010 | 6.738 | 6.799 | 6.647 | 6.799 | 871,200 | +0.01(+0.09%) |