Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Nov 30, 2010 | 8.913 | 8.973 | 8.907 | 8.943 | 84,937 | -0.02(-0.20%) |
Nov 29, 2010 | 8.955 | 8.979 | 8.884 | 8.961 | 143,355 | -0.05(-0.53%) |
Nov 26, 2010 | 9.032 | 9.044 | 8.993 | 9.008 | 48,500 | -0.06(-0.65%) |
Nov 24, 2010 | 9.062 | 9.068 | 9.068 | 9.068 | 106,286 | +0.07(+0.79%) |
Nov 23, 2010 | 9.044 | 9.044 | 8.961 | 8.996 | 112,615 | -0.11(-1.17%) |
Nov 22, 2010 | 9.109 | 9.109 | 9.014 | 9.103 | 98,051 | -0.01(-0.07%) |
Nov 19, 2010 | 9.115 | 9.115 | 9.038 | 9.109 | 172,944 | -0.01(-0.07%) |
Nov 18, 2010 | 9.103 | 9.127 | 9.077 | 9.115 | 182,631 | +0.11(+1.19%) |
Nov 17, 2010 | 9.050 | 9.050 | 8.996 | 9.008 | 357,909 | +0.00(+0.00%) |
Nov 16, 2010 | 9.103 | 9.103 | 8.967 | 9.008 | 226,245 | -0.12(-1.36%) |
Nov 15, 2010 | 9.157 | 9.192 | 9.133 | 9.133 | 164,891 | +0.02(+0.20%) |
Nov 12, 2010 | 9.151 | 9.151 | 9.085 | 9.115 | 214,328 | -0.05(-0.52%) |
Nov 11, 2010 | 9.184 | 9.185 | 9.157 | 9.163 | 57,541 | -0.02(-0.22%) |
Nov 10, 2010 | 9.198 | 9.198 | 9.109 | 9.183 | 105,796 | +0.00(+0.03%) |
Nov 09, 2010 | 9.275 | 9.275 | 9.157 | 9.180 | 154,249 | -0.06(-0.60%) |
Nov 08, 2010 | 9.258 | 9.258 | 9.204 | 9.236 | 85,894 | -0.04(-0.42%) |
Nov 05, 2010 | 9.317 | 9.317 | 9.236 | 9.275 | 113,552 | -0.04(-0.45%) |
Nov 04, 2010 | 9.264 | 9.317 | 9.246 | 9.317 | 193,256 | +0.14(+1.55%) |
Nov 03, 2010 | 9.186 | 9.198 | 9.109 | 9.174 | 80,726 | +0.01(+0.13%) |
Nov 02, 2010 | 9.169 | 9.186 | 9.157 | 9.163 | 189,742 | +0.08(+0.85%) |
Nov 01, 2010 | 9.210 | 9.210 | 9.054 | 9.085 | 114,850 | -0.06(-0.65%) |
Oct 29, 2010 | 9.139 | 9.145 | 9.097 | 9.145 | 142,111 | -0.01(-0.13%) |
Oct 28, 2010 | 9.204 | 9.204 | 9.121 | 9.157 | 96,934 | +0.02(+0.26%) |
Oct 27, 2010 | 9.139 | 9.139 | 9.050 | 9.133 | 85,099 | -0.08(-0.84%) |
Oct 25, 2010 | 9.246 | 9.261 | 9.191 | 9.210 | 173,046 | +0.04(+0.40%) |
Oct 22, 2010 | 9.228 | 9.228 | 9.147 | 9.173 | 166,576 | -0.02(-0.27%) |
Oct 21, 2010 | 9.258 | 9.264 | 9.138 | 9.198 | 79,329 | -0.02(-0.26%) |
Oct 20, 2010 | 9.174 | 9.252 | 9.157 | 9.222 | 186,756 | +0.09(+1.04%) |
Oct 19, 2010 | 9.198 | 9.198 | 9.091 | 9.127 | 503,853 | -0.11(-1.22%) |
Oct 18, 2010 | 9.222 | 9.252 | 9.186 | 9.240 | 164,122 | +0.06(+0.65%) |
Oct 15, 2010 | 9.246 | 9.246 | 9.151 | 9.180 | 135,426 | +0.01(+0.06%) |
Oct 14, 2010 | 9.210 | 9.210 | 9.133 | 9.174 | 78,790 | +0.01(+0.06%) |
Oct 13, 2010 | 9.186 | 9.205 | 9.139 | 9.169 | 257,566 | +0.04(+0.39%) |
Oct 12, 2010 | 9.133 | 9.163 | 9.080 | 9.133 | 83,261 | -0.03(-0.32%) |
Oct 11, 2010 | 9.145 | 9.174 | 9.139 | 9.163 | 189,122 | +0.01(+0.13%) |
Oct 08, 2010 | 9.151 | 9.198 | 9.097 | 9.151 | 95,998 | +0.02(+0.20%) |
Oct 07, 2010 | 9.222 | 9.222 | 9.105 | 9.133 | 72,227 | -0.04(-0.39%) |
Oct 06, 2010 | 9.204 | 9.204 | 9.127 | 9.169 | 161,608 | +0.01(+0.06%) |
Oct 05, 2010 | 9.091 | 9.174 | 9.080 | 9.163 | 142,290 | +0.15(+1.65%) |
Oct 04, 2010 | 9.074 | 9.074 | 8.973 | 9.014 | 110,736 | -0.04(-0.46%) |
Oct 01, 2010 | 9.056 | 9.074 | 9.018 | 9.056 | 69,520 | +0.05(+0.53%) |
Sep 30, 2010 | 9.085 | 9.121 | 8.991 | 9.008 | 197,893 | -0.02(-0.26%) |
Sep 29, 2010 | 9.020 | 9.062 | 8.991 | 9.032 | 122,886 | -0.03(-0.33%) |
Sep 28, 2010 | 9.062 | 9.080 | 8.979 | 9.062 | 1,361,914 | +0.04(+0.46%) |
Sep 27, 2010 | 9.008 | 9.068 | 9.008 | 9.020 | 1,285,547 | +0.01(+0.07%) |
Sep 24, 2010 | 8.996 | 9.020 | 8.946 | 9.014 | 150,650 | +0.14(+1.61%) |
Sep 23, 2010 | 8.902 | 8.960 | 8.867 | 8.872 | 117,369 | -0.08(-0.93%) |
Sep 22, 2010 | 8.919 | 9.002 | 8.919 | 8.955 | 314,892 | +0.01(+0.07%) |
Sep 21, 2010 | 8.979 | 9.002 | 8.925 | 8.949 | 168,520 | -0.00(-0.04%) |
Sep 20, 2010 | 8.882 | 8.976 | 8.851 | 8.953 | 142,226 | +0.11(+1.26%) |
Sep 17, 2010 | 8.841 | 8.870 | 8.813 | 8.841 | 305,098 | +0.00(+0.00%) |
Sep 15, 2010 | 8.817 | 8.841 | 8.770 | 8.841 | 94,254 | +0.02(+0.20%) |
Sep 14, 2010 | 8.817 | 8.858 | 8.788 | 8.823 | 123,750 | +0.01(+0.07%) |
Sep 13, 2010 | 8.823 | 8.823 | 8.786 | 8.817 | 103,529 | +0.05(+0.54%) |
Sep 10, 2010 | 8.770 | 8.776 | 8.730 | 8.770 | 122,691 | +0.02(+0.27%) |
Sep 09, 2010 | 8.764 | 8.770 | 8.731 | 8.747 | 142,848 | +0.06(+0.75%) |
Sep 08, 2010 | 8.682 | 8.717 | 8.675 | 8.682 | 224,967 | +0.04(+0.41%) |
Sep 07, 2010 | 8.706 | 8.706 | 8.647 | 8.647 | 257,829 | -0.08(-0.88%) |
Sep 03, 2010 | 8.706 | 8.723 | 8.647 | 8.723 | 99,323 | +0.06(+0.75%) |
Sep 02, 2010 | 8.647 | 8.664 | 8.600 | 8.659 | 67,556 | +0.01(+0.14%) |